MACOM Technology Solutions (MTSI) Stock Chart & Stock Price History $103.75 +0.57 (+0.55%) Closing price 04/30/2025 04:00 PM EasternExtended Trading$104.50 +0.75 (+0.72%) As of 08:50 AM 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 5 Day Performance-2.38%1 Month Performance+5.36%3 Month Performance-20.72%6 Month Performance-11.93%Year-To-Date Performance-20.14%1 Year Performance+1.77% 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 MTSI Stock Chart for Thursday, May, 1, 2025 MTSI Chart by TradingView MACOM Technology Solutions Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/30/2025$103.18$103.75+0.55%$103.81$99.781.22 million shs$7.71 billion04/29/2025$104.06$103.18-0.85%$104.65$102.72463,754 shs$7.67 billion04/28/2025$106.28$104.06-2.09%$107.24$102.44818,716 shs$7.74 billion04/25/2025$105.68$106.28+0.57%$107.14$103.73324,201 shs$7.90 billion04/24/2025$100.90$105.68+4.74%$106.82$101.83523,452 shs$7.86 billion04/23/2025$95.87$100.90+5.25%$103.50$100.16564,630 shs$7.50 billion04/22/2025$95.41$95.87+0.48%$98.37$95.73506,683 shs$7.13 billion04/21/2025$97.29$95.41-1.93%$95.98$93.24544,930 shs$7.09 billion04/18/2025$97.29$97.29$98.37$95.95349,820 shs$7.23 billion04/17/2025$97.23$97.29+0.06%$98.37$95.95349,820 shs$7.23 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. 04/16/2025$99.49$97.23-2.27%$97.55$94.21667,614 shs$7.23 billion04/15/2025$99.16$99.49+0.33%$101.94$98.63682,548 shs$7.40 billion04/14/2025$97.82$99.16+1.37%$101.30$97.881.08 million shs$7.37 billion04/11/2025$99.27$97.82-1.46%$100.19$94.621.30 million shs$7.27 billion04/10/2025$106.59$99.27-6.87%$102.30$96.461.02 million shs$7.38 billion04/09/2025$87.64$106.59+21.62%$108.34$88.651.92 million shs$7.92 billion04/09/2025$87.64$106.59+21.62%$108.34$88.651.92 million shs$7.92 billion04/08/2025$89.82$87.64-2.43%$94.70$85.271.02 million shs$6.52 billion04/08/2025$89.82$87.64-2.43%$94.70$85.271.02 million shs$6.52 billion04/07/2025$89.66$89.82+0.18%$95.22$84.001.09 million shs$6.68 billion04/04/2025$92.17$89.66-2.72%$91.27$84.101.30 million shs$6.67 billion04/03/2025$103.78$92.17-11.19%$98.26$91.77827,679 shs$6.85 billion04/02/2025$101.33$103.78+2.42%$104.98$99.12625,962 shs$7.72 billion04/01/2025$100.38$101.33+0.95%$101.68$97.29611,546 shs$7.53 billion03/31/2025$98.47$100.38+1.94%$100.65$94.011.58 million shs$7.46 billion Related Companies Monolithic Power Systems Stock Chart Microchip Technology 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 Power Integrations 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 5/1/2025 by MarketBeat.com Staff From Our PartnersHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredIs he more powerful than Trump? Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | Sponsored[Action Required] Claim Your FREE IRS Loophole GuideThis shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...Colonial Metals | SponsoredTrump and Buffett Are Quietly Leading America’s Gold RevivalThe “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...Golden Portfolio | SponsoredJames Altucher: Do not invest in AI unless…I made millions during the crypto boom. Many “experts” are now saying… Artificial Intelligence opportuni...Paradigm Press | SponsoredThis isn’t a trade war. It’s worse…Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...Stansberry Research | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredElon Musk’s next move from the Oval Office?No one is closer to President Trump than Tesla CEO Elon Musk. He's been dubbed Trump's "first buddy." Tr...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.
Buy MTSI Stock Free MTSI Stock Alerts