MACOM Technology Solutions (MTSI) Stock Chart & Stock Price History → Top Project Outperforms BTC in 2023… (From Crypto 101 Media) (Ad) Free MTSI Stock Alerts $94.03 -1.51 (-1.58%) (As of 10:33 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media MACOM Technology Solutions Stock Price Performance5 Day Performance-4.12%1 Month Performance+9.22%3 Month Performance-0.46%6 Month Performance+14.46%Year-To-Date Performance+1.16%1 Year Performance+38.81% Receive MTSI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for MACOM Technology Solutions and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaTop Project Outperforms BTC in 2023…According to a recently published report… One DeFi protocol boasted gains over 100% during one of the biggest crashes the crypto market has ever seen. And now, this crypto coin is set to soar in the parabolic bull run projected in 2024.Just click here for instant access to the #1 Coin for 2024. MTSI Stock Chart for Thursday, March, 28, 2024 MTSI Chart by TradingView MACOM Technology Solutions Share 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 Capitalization03/27/2024$94.94$95.54+0.63%$96.25$94.75528,867 shs$6.89 billion03/26/2024$96.81$94.94-1.93%$98.62$94.34549,301 shs$6.84 billion03/25/2024$98.07$96.81-1.28%$97.93$95.15394,776 shs$6.98 billion03/22/2024$98.28$98.07-0.21%$98.68$97.20500,860 shs$7.07 billion03/21/2024$94.25$98.28+4.28%$98.41$95.51528,198 shs$7.08 billion03/20/2024$91.00$94.25+3.57%$94.65$90.36472,024 shs$6.79 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. 03/19/2024$91.08$91.00-0.09%$91.13$88.32337,224 shs$6.56 billion03/18/2024$89.49$91.08+1.78%$91.71$90.07425,098 shs$6.56 billion03/15/2024$89.93$89.49-0.49%$90.42$88.181.05 million shs$6.45 billion03/14/2024$91.35$89.93-1.55%$91.59$88.93289,233 shs$6.48 billion03/13/2024$93.26$91.35-2.05%$93.27$90.64310,003 shs$6.58 billion03/12/2024$92.85$93.26+0.44%$93.70$92.17212,781 shs$6.72 billion03/11/2024$93.48$92.85-0.67%$93.21$91.59332,063 shs$6.69 billion03/08/2024$98.51$93.48-5.11%$99.21$93.31458,832 shs$6.74 billion03/07/2024$94.21$98.51+4.56%$98.94$94.45517,740 shs$7.10 billion03/06/2024$90.90$94.21+3.64%$95.97$91.91730,907 shs$6.79 billion03/05/2024$94.05$90.90-3.35%$93.59$90.36256,798 shs$6.55 billion03/04/2024$92.68$94.05+1.48%$94.62$92.86460,909 shs$6.78 billion03/01/2024$88.33$92.68+4.92%$93.63$89.00557,754 shs$6.68 billion02/29/2024$86.09$88.33+2.60%$88.53$85.63841,629 shs$6.37 billion02/28/2024$85.82$86.09+0.31%$86.38$84.22294,110 shs$6.20 billion02/27/2024$87.73$85.82-2.18%$88.20$85.75832,016 shs$6.19 billion02/26/2024$86.53$87.73+1.39%$88.03$86.88358,856 shs$6.32 billion02/23/2024$87.52$86.53-1.13%$87.82$86.05326,939 shs$6.24 billion02/22/2024$84.74$87.52+3.28%$88.06$85.67621,792 shs$6.31 billion02/21/2024$83.75$84.74+1.18%$84.79$82.36401,647 shs$6.11 billion02/20/2024$85.63$83.75-2.20%$84.77$82.89449,100 shs$6.04 billion02/19/2024$85.63$85.63$86.27$83.60562,800 shs$6.17 billion02/16/2024$86.21$85.63-0.67%$86.27$83.60562,841 shs$6.17 billion02/15/2024$85.90$86.21+0.36%$87.22$85.25445,946 shs$6.21 billion02/14/2024$84.21$85.90+2.01%$86.19$84.88576,978 shs$6.19 billion02/13/2024$85.03$84.21-0.96%$84.74$81.14665,462 shs$6.07 billion02/12/2024$83.61$85.03+1.70%$85.86$83.40718,527 shs$6.13 billion02/09/2024$82.45$83.61+1.41%$83.69$81.94800,689 shs$6.03 billion02/08/2024$80.82$82.45+2.02%$83.27$80.41666,473 shs$5.94 billion02/07/2024$79.92$80.82+1.13%$81.87$79.53538,979 shs$5.82 billion02/06/2024$81.27$79.92-1.66%$81.24$79.25566,245 shs$5.76 billion02/05/2024$80.26$81.27+1.26%$82.21$80.27603,754 shs$5.86 billion02/02/2024$84.04$80.26-4.50%$83.58$80.17899,708 shs$5.79 billion02/01/2024$86.23$84.04-2.54%$86.34$81.021.24 million shs$6.06 billionTop Project Outperforms BTC in 2023… (Ad)According to a recently published report… One DeFi protocol boasted gains over 100% during one of the biggest crashes the crypto market has ever seen. And now, this crypto coin is set to soar in the parabolic bull run projected in 2024.Just click here for instant access to the #1 Coin for 2024.01/31/2024$88.08$86.23-2.10%$88.22$85.41722,481 shs$6.22 billion01/30/2024$89.60$88.08-1.70%$89.64$87.65299,620 shs$6.35 billion01/29/2024$87.37$89.60+2.55%$89.60$87.16445,264 shs$6.46 billion01/26/2024$89.68$87.37-2.58%$89.17$87.03415,669 shs$6.30 billion01/25/2024$89.83$89.68-0.17%$91.91$89.40509,904 shs$6.47 billion01/24/2024$91.67$89.83-2.01%$92.18$89.75499,443 shs$6.48 billion01/23/2024$92.52$91.67-0.92%$93.38$91.59404,126 shs$6.61 billion01/22/2024$90.31$92.52+2.45%$92.93$91.03270,701 shs$6.67 billion01/19/2024$88.88$90.31+1.61%$90.53$88.02334,682 shs$6.50 billion01/18/2024$85.07$88.88+4.48%$89.14$87.20383,065 shs$6.39 billion01/17/2024$86.17$85.07-1.28%$85.20$83.76250,625 shs$6.12 billion01/16/2024$84.25$86.17+2.28%$86.23$84.23329,677 shs$6.20 billion01/15/2024$84.25$84.25$84.92$82.72376,500 shs$6.06 billion01/12/2024$83.71$84.25+0.65%$84.65$82.80376,512 shs$6.06 billion01/11/2024$84.08$83.71-0.44%$84.35$82.04196,547 shs$6.02 billion01/10/2024$83.64$84.08+0.53%$84.27$81.66340,098 shs$6.05 billion01/09/2024$84.66$83.64-1.20%$84.49$83.10179,890 shs$6.02 billion01/08/2024$81.83$84.66+3.46%$84.75$82.25288,215 shs$6.09 billion01/05/2024$82.75$81.83-1.11%$83.49$81.33454,352 shs$5.89 billion01/04/2024$85.72$82.75-3.46%$83.85$81.76558,778 shs$5.95 billion01/03/2024$90.28$85.72-5.05%$89.13$84.44642,335 shs$6.16 billion01/02/2024$92.95$90.28-2.87%$92.28$88.96409,384 shs$6.49 billion01/01/2024$92.95$92.95$94.54$92.79277,900 shs$6.68 billion12/29/2023$94.46$92.95-1.60%$94.54$92.83277,952 shs$6.68 billion12/28/2023$95.30$94.46-0.88%$95.69$94.06257,069 shs$6.79 billion12/27/2023$95.51$95.30-0.22%$95.75$94.56185,474 shs$6.85 billion Related Companies: Rambus Stock Chart Cirrus Logic Stock Chart Silicon Laboratories Stock Chart Power Integrations Stock Chart Diodes Stock Chart Lattice Semiconductor Stock Chart Daqo New Energy Stock Chart Ambarella Stock Chart Semtech Stock Chart Canadian Solar 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 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryUrgent: Protect Your Investments from a Chinese InvasionBehind the MarketsSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlace 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.