MACOM Technology Solutions Holdings Inc (MTSI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.31 | 2.27833119637 | 101.39 | 106.86 | 99.495 | 367011 | 102.06457278 | CS |
| 4 | -1.97 | -1.86429450175 | 105.67 | 111 | 94.2 | 457207 | 102.4088961 | CS |
| 12 | -7.12 | -6.42483306262 | 110.82 | 118.765 | 91.66 | 681957 | 105.96086061 | CS |
| 26 | 12.35 | 13.5194307608 | 91.35 | 118.765 | 90.36 | 619415 | 103.62397593 | CS |
| 52 | 26.08 | 33.5995877351 | 77.62 | 118.765 | 68.58 | 527150 | 95.69566095 | CS |
| 156 | 41.97 | 67.9896322696 | 61.73 | 118.765 | 42.85 | 486557 | 74.74557474 | CS |
| 260 | 81.26 | 362.121212121 | 22.44 | 118.765 | 15.03 | 490186 | 60.80780875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 103.7 | -1.87 | -1.77 | 104.25 | 104.85 | 102.47 | 1281745 |
| 1726785300 | 105.57 | 5.56 | 5.56 | 102.74 | 106.86 | 102.715 | 430165 |
| 1726698900 | 100.01 | -1.53 | -1.51 | 101.54 | 102.93 | 99.675 | 350660 |
| 1726612500 | 101.54 | 0.6 | 0.59 | 101.745 | 102.17 | 100.03 | 335196 |
| 1726526100 | 100.94 | -0.51 | -0.50 | 100.93 | 101.28 | 99.495 | 332791 |
| 1726266900 | 101.45 | 0.31 | 0.31 | 101.39 | 103.04 | 100.93 | 386241 |
| 1726180500 | 101.14 | -0.24 | -0.24 | 101.2 | 103.51 | 100.655 | 410046 |
| 1726094100 | 101.38 | 4.83 | 5.00 | 96.93 | 101.54 | 96.32 | 555884 |
| 1726007700 | 96.55 | -0.57 | -0.59 | 96.92 | 98.21 | 95.03 | 315275 |
| 1725921300 | 97.12 | 1.45 | 1.52 | 97.11 | 98.21 | 95.56 | 549204 |
| 1725662100 | 95.67 | -3.39 | -3.42 | 98.635 | 98.635 | 94.2 | 541371 |
| 1725575700 | 99.06 | -1 | -1.00 | 99.09 | 100.39 | 97.65 | 409871 |
| 1725489300 | 100.06 | 2.09 | 2.13 | 96.78 | 100.5 | 96.61 | 456818 |
| 1725402900 | 97.97 | -11.26 | -10.31 | 106.225 | 106.23 | 97.87 | 589908 |
| 1725057300 | 109.23 | -0.1 | -0.09 | 111 | 111 | 108.34 | 662758 |
| 1724970900 | 109.33 | 3.85 | 3.65 | 105.86 | 110.915 | 105.86 | 925442 |
| 1724884500 | 105.48 | 0.95 | 0.91 | 104.6 | 108.55 | 103.28 | 573698 |
| 1724798100 | 104.53 | 0.17 | 0.16 | 103.74 | 105.02 | 102.87 | 294003 |
| 1724711700 | 104.36 | -2.64 | -2.47 | 106.6 | 107.49 | 104.34 | 276091 |
| 1724452500 | 107 | 2.5 | 2.39 | 105.67 | 107.88 | 105.6 | 291513 |
| 1724366100 | 104.5 | -2.13 | -2.00 | 106.93 | 106.93 | 104.15 | 176074 |
| 1724279700 | 106.63 | 1.05 | 0.99 | 106.48 | 108.56 | 105.79 | 323640 |
| 1724193300 | 105.58 | -0.63 | -0.59 | 105.83 | 107.11 | 105.365 | 453901 |
| 1724106900 | 106.21 | -0.1 | -0.09 | 105.52 | 106.25 | 104.09 | 199918 |
| 1723847700 | 106.31 | 0.31 | 0.29 | 106.19 | 107.02 | 105.5 | 413053 |
| 1723761300 | 106 | 3.34 | 3.25 | 104.71 | 107.39 | 104.71 | 1169932 |
| 1723674900 | 102.66 | -0.28 | -0.27 | 103.66 | 104.03 | 101.585 | 243988 |
| 1723588500 | 102.94 | 1.37 | 1.35 | 102.46 | 103.94 | 102.195 | 540759 |
| 1723502100 | 101.57 | 0.16 | 0.16 | 101.5 | 102.705 | 100.285 | 237992 |
| 1723242900 | 101.41 | 0.53 | 0.53 | 100.18 | 101.68 | 99.17 | 320728 |
| 1723156500 | 100.88 | 4.95 | 5.16 | 98.51 | 101.71 | 96.88 | 521831 |
| 1723070100 | 95.93 | -1.26 | -1.30 | 99.72 | 101.72 | 95.87 | 738846 |
| 1722983700 | 97.19 | 1.14 | 1.19 | 97 | 99.28 | 94.83 | 476489 |
| 1722897300 | 96.05 | -1.08 | -1.11 | 91.66 | 100.06 | 91.66 | 909401 |
| 1722638100 | 97.13 | -2.52 | -2.53 | 93.68 | 98.98 | 91.89 | 929718 |
| 1722551700 | 99.65 | -1.27 | -1.26 | 99.11 | 111.37 | 98.61 | 1424280 |
| 1722465300 | 100.92 | 4.94 | 5.15 | 100.36 | 101.35 | 98.48 | 816751 |
| 1722378900 | 95.98 | -3.56 | -3.58 | 99.94 | 99.94 | 94.74 | 602403 |
| 1722292500 | 99.54 | -0.62 | -0.62 | 101.25 | 103.66 | 99.01 | 620717 |
| 1722033300 | 100.16 | 2.38 | 2.43 | 99.94 | 100.68 | 98.02 | 616477 |
| 1721946900 | 97.78 | -3.81 | -3.75 | 99.715 | 102.1177 | 97.38 | 1007870 |
| 1721860500 | 101.59 | -4.91 | -4.61 | 104.9 | 105.09 | 101.52 | 491606 |
| 1721774100 | 106.5 | 0.08 | 0.08 | 105.27 | 107.75 | 105.05 | 261551 |
| 1721687700 | 106.42 | 2.15 | 2.06 | 106.31 | 108.56 | 104.735 | 315001 |
| 1721428500 | 104.27 | -0.68 | -0.65 | 104.565 | 105.29 | 103 | 529543 |
| 1721342100 | 104.95 | -2.69 | -2.50 | 109.24 | 110 | 103.5 | 970487 |
| 1721255700 | 107.64 | -9.66 | -8.24 | 113.13 | 114.495 | 107.6 | 635681 |
| 1721169300 | 117.3 | 3.65 | 3.21 | 113.91 | 117.55 | 113.64 | 475968 |
| 1721082900 | 113.65 | 0.84 | 0.74 | 113.33 | 114.71 | 111.7 | 540266 |
| 1720823700 | 112.81 | -1.32 | -1.16 | 115 | 115.95 | 111.975 | 844171 |
| 1720737300 | 114.13 | -1.59 | -1.37 | 115.605 | 116.175 | 114 | 555644 |
| 1720650900 | 115.72 | -0.1 | -0.09 | 116.83 | 116.83 | 114.62 | 648462 |
| 1720564500 | 115.82 | -2.28 | -1.93 | 118.1 | 118.765 | 115.3375 | 913319 |
| 1720478100 | 118.1 | 3.99 | 3.50 | 115 | 118.45 | 114.495 | 1315204 |
| 1720218900 | 114.11 | 2.19 | 1.96 | 112.67 | 114.6 | 111.4 | 437594 |
| 1720040640 | 111.92 | 0.16 | 0.14 | 111.9 | 112.56 | 110.59 | 233116 |
| 1719959700 | 111.76 | 1.4 | 1.27 | 110.26 | 113.28 | 110.26 | 835798 |
| 1719873300 | 110.36 | -1.11 | -1.00 | 111.62 | 112.09 | 108.44 | 777730 |
| 1719614100 | 111.47 | 1.82 | 1.66 | 110.82 | 113.5 | 110.18 | 7340688 |
| 1719527700 | 109.65 | 1.42 | 1.31 | 108.21 | 109.73 | 106.85 | 780814 |
| 1719441300 | 108.23 | 2.13 | 2.01 | 106.19 | 109.98 | 106.0932 | 738913 |
| 1719354900 | 106.1 | -0.35 | -0.33 | 106.79 | 106.795 | 105.05 | 603801 |
| 1719268500 | 106.45 | 0.68 | 0.64 | 105.02 | 109.24 | 104.89 | 647799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
