MACOM Technology Solutions Holdings Inc (MTSI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.61 | -5.83252448601 | 113.33 | 117.55 | 103 | 630389 | 108.73446059 | CS |
| 4 | 1.7 | 1.61873928775 | 105.02 | 118.765 | 103 | 1043421 | 111.45816472 | CS |
| 12 | 5.13 | 5.04970961709 | 101.59 | 118.765 | 95.365 | 734213 | 106.72470216 | CS |
| 26 | 15.16 | 16.5574486675 | 91.56 | 118.765 | 79.25 | 624180 | 99.70582618 | CS |
| 52 | 41.22 | 62.9312977099 | 65.5 | 118.765 | 65.175 | 522779 | 91.7299149 | CS |
| 156 | 46.87 | 78.3124477861 | 59.85 | 118.765 | 42.85 | 474715 | 72.59973153 | CS |
| 260 | 89.09 | 505.33182076 | 17.63 | 118.765 | 15.03 | 494486 | 57.53907434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 105.77 | 0.77 | 0.73 | 105 | 105.95 | 102.96 | 840738 |
| 1718922900 | 105 | -2.18 | -2.03 | 107.18 | 108.25 | 104.58 | 466986 |
| 1718750100 | 107.18 | 0.12 | 0.11 | 107.4 | 107.5 | 105.95 | 538384 |
| 1718663700 | 107.06 | 2.82 | 2.71 | 104.54 | 107.189 | 103.51 | 441905 |
| 1718404500 | 104.24 | -0.55 | -0.52 | 103 | 104.2815 | 103 | 349848 |
| 1718318100 | 104.79 | -0.47 | -0.45 | 105.25 | 105.905 | 102.94 | 361083 |
| 1718231700 | 105.26 | 2.63 | 2.56 | 104.76 | 106.15 | 103.75 | 431871 |
| 1718145300 | 102.63 | 0.42 | 0.41 | 101.79 | 102.8 | 100.37 | 342048 |
| 1718058900 | 102.21 | 0.81 | 0.80 | 100.2 | 103.475 | 99.625 | 395157 |
| 1717799700 | 101.4 | -1.47 | -1.43 | 101.36 | 102.57 | 100.5 | 522931 |
| 1717713300 | 102.87 | 0.43 | 0.42 | 101.96 | 104.36 | 101.01 | 488471 |
| 1717626900 | 102.44 | 2.85 | 2.86 | 100.92 | 103.43 | 100 | 543504 |
| 1717540500 | 99.59 | -2.34 | -2.30 | 101.77 | 101.9 | 99.09 | 454481 |
| 1717454100 | 101.93 | 0.79 | 0.78 | 102.29 | 103.44 | 99.72 | 519701 |
| 1717194900 | 101.14 | -0.09 | -0.09 | 101.5 | 101.5 | 98.325 | 637888 |
| 1717108500 | 101.23 | -0.74 | -0.73 | 101.97 | 103.61 | 100.86 | 558824 |
| 1717022100 | 101.97 | -2.56 | -2.45 | 102.39 | 103.43 | 101.887 | 407502 |
| 1716935700 | 104.53 | 2.2 | 2.15 | 102.99 | 105.2 | 101.95 | 512373 |
| 1716590100 | 102.33 | 0.9 | 0.89 | 102.2 | 103.34 | 101.24 | 531520 |
| 1716503700 | 101.43 | 0.27 | 0.27 | 102.59 | 103.73 | 101.095 | 636533 |
| 1716417300 | 101.16 | -1.2 | -1.17 | 103.04 | 103.19 | 99.88 | 578411 |
| 1716330900 | 102.36 | -0.02 | -0.02 | 100.86 | 102.84 | 100.11 | 383314 |
| 1716244500 | 102.38 | 1.53 | 1.52 | 100.49 | 103.7 | 100.41 | 691330 |
| 1715985300 | 100.85 | -0.75 | -0.74 | 102.53 | 102.62 | 99.74 | 424448 |
| 1715898900 | 101.6 | -1.77 | -1.71 | 103 | 103.23 | 101.46 | 618545 |
| 1715812500 | 103.37 | 0.49 | 0.48 | 103.65 | 104.2 | 102.06 | 673594 |
| 1715726100 | 102.88 | 0.27 | 0.26 | 103 | 103.275 | 102.34 | 499570 |
| 1715639700 | 102.61 | 0.67 | 0.66 | 103.1 | 103.68 | 101.3 | 514454 |
| 1715380500 | 101.94 | 0.55 | 0.54 | 101.71 | 102.23 | 100.67 | 607664 |
| 1715294100 | 101.39 | -0.04 | -0.04 | 102 | 102.07 | 100.74 | 527185 |
| 1715207700 | 101.43 | -1.57 | -1.52 | 101.64 | 103.66 | 101.335 | 478225 |
| 1715121300 | 103 | -0.51 | -0.49 | 104.32 | 104.43 | 101.9 | 772650 |
| 1715034900 | 103.51 | 0.66 | 0.64 | 104.11 | 107 | 102.245 | 695695 |
| 1714775700 | 102.85 | 3.87 | 3.91 | 103.92 | 103.92 | 101.6 | 629777 |
| 1714689300 | 98.98 | -0.14 | -0.14 | 100.28 | 100.75 | 95.365 | 1139253 |
| 1714602900 | 99.12 | -2.83 | -2.78 | 99.33 | 101.995 | 96.6 | 775200 |
| 1714516500 | 101.95 | -2.05 | -1.97 | 102.86 | 104.61 | 101.88 | 1554332 |
| 1714430100 | 104 | 2.29 | 2.25 | 101.59 | 104.81 | 101.535 | 479752 |
| 1714170900 | 101.71 | 1.13 | 1.12 | 101.23 | 104.025 | 101.23 | 427262 |
| 1714084500 | 100.58 | -0.14 | -0.14 | 100.695 | 101.59 | 99.5 | 416108 |
| 1713998100 | 100.72 | 1.92 | 1.94 | 100.57 | 101.845 | 98.4 | 274442 |
| 1713911700 | 98.8 | 3.22 | 3.37 | 95.96 | 99.635 | 95.165 | 450468 |
| 1713825300 | 95.58 | 2.77 | 2.98 | 93.36 | 96.54 | 91.93 | 625278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
