MACOM Technology Solutions (MTSI) Stock Chart & Stock Price History $128.27 +1.97 (+1.56%) Closing price 06/10/2025 04:00 PM EasternExtended Trading$128.31 +0.04 (+0.03%) As of 06/10/2025 06:14 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock MACOM Technology Solutions Stock Price Performance The MACOM Technology Solutions (MTSI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 24.98%, with a year-to-date return of -1.26%. In the past month, the stock has increased 8.63%, reflecting recent market activity. As of the latest close, MACOM Technology Solutions traded at $128.27 with a market cap of $9.54 billion and volume of 633,336 shares. Five years ago, the stock traded at $33.99, representing a 277.38% increase over that period. At the time, it had a market cap of $2.27 billion and a volume of 287,400 shares. Receive MTSI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MACOM Technology Solutions and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+2.58%1 Month Performance+8.63%3 Month Performance+27.09%Year-To-Date Performance-1.26%1 Year Performance+24.98%5 Year Performance+277.38% MTSI Stock Chart for Wednesday, June, 11, 2025 MTSI Chart by TradingView MACOM Technology Solutions Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/10/2025$126.30$128.27+1.56%$128.52$125.91633,336 shs$9.54 billion06/09/2025$125.04$126.30+1.01%$128.35$125.16448,369 shs$9.39 billion06/06/2025$127.67$125.04-2.06%$129.01$124.56801,522 shs$9.30 billion06/05/2025$127.41$127.67+0.20%$128.74$126.09579,266 shs$9.49 billion06/04/2025$126.86$127.41+0.43%$128.55$126.80584,805 shs$9.47 billion06/03/2025$123.74$126.86+2.52%$127.57$123.25735,973 shs$9.43 billion06/02/2025$121.17$123.74+2.12%$123.92$121.52535,115 shs$9.20 billion05/30/2025$123.50$121.17-1.89%$122.53$120.09525,374 shs$9.01 billion05/29/2025$122.74$123.50+0.62%$126.18$122.44605,246 shs$9.18 billion05/28/2025$123.67$122.74-0.75%$124.34$122.42537,619 shs$9.12 billion Get the Latest News and Ratings for MTSI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MACOM Technology Solutions and its competitors with MarketBeat's FREE daily newsletter. 05/27/2025$121.63$123.67+1.68%$124.87$122.37437,683 shs$9.19 billion05/26/2025$121.63$121.63$122.27$118.44429,025 shs$9.04 billion05/23/2025$121.54$121.63+0.07%$122.27$118.44429,025 shs$9.04 billion05/22/2025$121.37$121.54+0.14%$122.31$120.17504,783 shs$9.04 billion05/21/2025$123.51$121.37-1.73%$124.85$120.84760,153 shs$9.02 billion05/20/2025$122.53$123.51+0.80%$123.68$121.19456,574 shs$9.18 billion05/19/2025$123.46$122.53-0.75%$122.91$119.90862,058 shs$9.11 billion05/16/2025$122.53$123.46+0.76%$123.56$121.001.31 million shs$9.18 billion05/15/2025$123.55$122.53-0.83%$123.24$120.73904,389 shs$9.11 billion05/14/2025$123.25$123.55+0.24%$125.51$121.97924,327 shs$9.18 billion05/13/2025$122.61$123.25+0.52%$125.20$122.82929,220 shs$9.16 billion05/12/2025$118.08$122.61+3.84%$125.71$120.591.69 million shs$9.11 billion Related Companies Microchip Technology Stock Chart Monolithic Power Systems Stock Chart First Solar Stock Chart Skyworks Solutions Stock Chart Altair Engineering Stock Chart Lattice Semiconductor Stock Chart Rambus Stock Chart Cirrus Logic Stock Chart Silicon Laboratories Stock Chart Semtech Stock Chart Receive MTSI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MACOM Technology Solutions and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MTSI) was last updated on 6/11/2025 by MarketBeat.com Staff From Our PartnersElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredWhen This Happens, You Don’t Wait. You Act.This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MACOM Technology Solutions Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share MACOM Technology Solutions With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
