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 | -8.13 | -6.84285834526 | 118.81 | 119.64 | 106.4566 | 811654 | 114.39010884 | CS |
| 4 | -20.58 | -15.6788054243 | 131.26 | 136.31 | 106.4566 | 853920 | 122.70449389 | CS |
| 12 | -26.16 | -19.117217188 | 136.84 | 152.5 | 106.4566 | 703743 | 129.73869648 | CS |
| 26 | 13.9 | 14.362471585 | 96.78 | 152.5 | 94.2 | 607041 | 124.81468828 | CS |
| 52 | 17.04 | 18.1973515592 | 93.64 | 152.5 | 88.18 | 588744 | 113.74659844 | CS |
| 156 | 52.81 | 91.2562640401 | 57.87 | 152.5 | 42.85 | 514182 | 84.18209501 | CS |
| 260 | 84.57 | 323.898889314 | 26.11 | 152.5 | 15.03 | 497369 | 70.72740125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 108.98 | -6.68 | -5.78 | 116.61 | 116.89 | 108.88 | 822901 |
| 1740785700 | 115.66 | 2.91 | 2.58 | 111.96 | 115.69 | 110.28 | 777415 |
| 1740699300 | 112.75 | -5.95 | -5.01 | 119.5 | 119.5 | 112.68 | 885744 |
| 1740612900 | 118.7 | 2.39 | 2.05 | 118.54 | 119.52 | 117.09 | 794559 |
| 1740526500 | 116.31 | -2.96 | -2.48 | 118.81 | 119.64 | 115.25 | 777651 |
| 1740440100 | 119.27 | -1.38 | -1.14 | 121.57 | 122.07 | 117.8206 | 524255 |
| 1740180900 | 120.65 | -3.36 | -2.71 | 124.38 | 124.38 | 119.07 | 621081 |
| 1740094500 | 124.01 | 0.27 | 0.22 | 124 | 124.55 | 121.96 | 677774 |
| 1740008100 | 123.74 | -0.77 | -0.62 | 124.98 | 124.98 | 122.54 | 805946 |
| 1739921700 | 124.51 | 1.39 | 1.13 | 124.6 | 124.805 | 123.09 | 914366 |
| 1739576100 | 123.12 | 1.03 | 0.84 | 121.87 | 124.46 | 119.29 | 773871 |
| 1739489700 | 122.09 | 0.22 | 0.18 | 121.6 | 123.58 | 120.6448 | 589915 |
| 1739403300 | 121.87 | -0.4 | -0.33 | 120.06 | 123.31 | 119.2426 | 491621 |
| 1739316900 | 122.27 | -0.48 | -0.39 | 122.25 | 124.5 | 121.228 | 1029442 |
| 1739230500 | 122.75 | -4.46 | -3.51 | 124.75 | 128.19 | 122.5 | 1336831 |
| 1738971300 | 127.21 | -2.29 | -1.77 | 127.76 | 130.705 | 125.9 | 1281097 |
| 1738884900 | 129.5 | -6.23 | -4.59 | 127 | 135.13999 | 126.67 | 1668144 |
| 1738798500 | 135.72999 | 3.13 | 2.36 | 132.68 | 136.31 | 131.79499 | 898096 |
| 1738712100 | 132.6 | 0.26 | 0.20 | 131.26 | 134.41999 | 130.0001 | 553778 |
| 1738625700 | 132.34 | 0.09 | 0.07 | 127.51 | 133.84 | 127 | 462291 |
| 1738366500 | 132.25 | 1.39 | 1.06 | 131.07 | 134.8 | 130.4871 | 583219 |
| 1738280100 | 130.86 | 3.96 | 3.12 | 128.96 | 132.97999 | 127.28 | 845308 |
| 1738193700 | 126.9 | 2.98 | 2.40 | 124.3 | 127.8 | 123.845 | 602769 |
| 1738107300 | 123.92 | 1.61 | 1.32 | 123.61 | 124.85 | 118.845 | 912635 |
| 1738020900 | 122.31 | -21.86 | -15.16 | 133 | 134.15 | 119.5 | 1213245 |
| 1737761700 | 144.16999 | -3.2 | -2.17 | 146.03 | 146.03 | 141.83 | 493191 |
| 1737675300 | 147.37 | 0 | 0.00 | 147.37 | 147.37 | 147.37 | 0 |
| 1737588900 | 147.37 | -1.41 | -0.95 | 150.09 | 152.5 | 146.7947 | 685970 |
| 1737502500 | 148.78 | 3.37 | 2.32 | 147.25 | 149.72999 | 146 | 526900 |
| 1737156900 | 145.41 | 2.64 | 1.85 | 145.72 | 145.94999 | 143.3578 | 438142 |
| 1737070500 | 142.77 | 1.88 | 1.33 | 142.5 | 144.8 | 142.12 | 696539 |
| 1736984100 | 140.88999 | 4.68 | 3.44 | 137.57 | 141 | 137.57 | 929385 |
| 1736897700 | 136.21 | 5.61 | 4.30 | 132.1 | 137.37 | 132 | 671438 |
| 1736811300 | 130.6 | -2.28 | -1.72 | 129.9 | 131.84 | 129.35 | 616052 |
| 1736552100 | 132.88 | -2.67 | -1.97 | 133.4 | 134.87 | 131 | 612296 |
| 1736379300 | 135.55 | 0.1 | 0.07 | 135 | 136.405 | 133.52 | 563628 |
| 1736292900 | 135.44999 | -4.14 | -2.97 | 140.1 | 140.1 | 134 | 545144 |
| 1736206500 | 139.59 | 3.06 | 2.24 | 139 | 141.88999 | 137.84 | 510479 |
| 1735947300 | 136.53 | 7.1 | 5.49 | 129.79 | 136.72999 | 129.79 | 712880 |
| 1735860900 | 129.43 | -0.48 | -0.37 | 130.59 | 132.63999 | 128.66999 | 677302 |
| 1735688100 | 129.91 | 0.04 | 0.03 | 130.32 | 131.61 | 129.41999 | 400505 |
| 1735601700 | 129.87 | -3.67 | -2.75 | 131.6 | 131.6 | 129.51 | 685649 |
| 1735342500 | 133.54 | -1.76 | -1.30 | 134.77 | 134.77 | 132.16 | 331748 |
| 1735256100 | 135.3 | -0.52 | -0.38 | 135.01 | 136.4121 | 134.56 | 190023 |
| 1735077840 | 135.82 | 1.12 | 0.83 | 135.09 | 137.47999 | 133.59 | 117191 |
| 1734996900 | 134.69999 | -0.52 | -0.38 | 136.93 | 138.94 | 133.66999 | 415691 |
| 1734737700 | 135.22 | -1.71 | -1.25 | 135.63999 | 140.26 | 134.32 | 1618852 |
| 1734651300 | 136.93 | 4.44 | 3.35 | 132 | 138.425 | 131.35059 | 988614 |
| 1734564900 | 132.49 | -5.69 | -4.12 | 139.59 | 139.59 | 130.25 | 854582 |
| 1734478500 | 138.18 | -2.74 | -1.94 | 139.77 | 140.52 | 136.46 | 482407 |
| 1734392100 | 140.91999 | 1.88 | 1.35 | 139.5 | 141.88 | 138.72999 | 607112 |
| 1734132900 | 139.04 | 2.55 | 1.87 | 137.75 | 141.76499 | 137.2425 | 657311 |
| 1734046500 | 136.49 | -1.48 | -1.07 | 137.63 | 139.69999 | 136.34 | 295675 |
| 1733960100 | 137.97 | 2.97 | 2.20 | 136.81 | 139 | 136.18 | 405215 |
| 1733873700 | 135 | -2.87 | -2.08 | 136.84 | 138.43 | 134.46 | 428243 |
| 1733787300 | 137.87 | -1.2 | -0.86 | 139.07 | 142.025 | 137.07 | 601365 |
| 1733528100 | 139.07 | 1.13 | 0.82 | 138.76 | 140.8 | 137.97999 | 572603 |
| 1733441700 | 137.94 | -4.52 | -3.17 | 141.25 | 141.5 | 137.19999 | 475371 |
| 1733355300 | 142.46 | 1.43 | 1.01 | 142.4 | 143.9 | 140.53 | 633934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
