MACOM Technology Solutions Holdings, Inc. - Common Stock (MTSI)

Historical Prices For MACOM Technology Solutions Holdings, Inc. - Common Stock (MTSI)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	85.98	89.81	84.10	89.22	804,395	89.22
4/03/2025	96.66	98.26	91.77	92.17	827,678	92.17
4/02/2025	99.19	104.98	99.12	103.78	625,972	103.78
4/01/2025	99.93	101.68	97.28	101.33	611,546	101.33
3/31/2025	96.56	100.65	94.01	100.38	1,580,248	100.38
3/28/2025	100.59	101.46	97.59	98.47	779,637	98.47
3/27/2025	104.52	105.25	101.82	101.90	593,168	101.90
3/26/2025	111.55	112.66	104.52	105.65	819,072	105.65
3/25/2025	111.50	113.46	111.30	112.24	485,803	112.24
3/24/2025	109.55	113.60	109.53	112.84	702,832	112.84
3/21/2025	106.33	108.08	105.41	106.89	1,515,511	106.89
3/20/2025	108.07	110.90	108.00	108.65	370,869	108.65
3/19/2025	107.59	111.33	106.10	109.92	578,323	109.92
3/18/2025	109.50	109.74	106.64	107.30	516,453	107.30
3/17/2025	108.43	110.86	107.50	110.44	578,719	110.44
3/14/2025	106.50	109.82	105.12	109.07	819,827	109.07
3/13/2025	106.95	107.09	102.69	104.21	691,440	104.21
3/12/2025	103.89	108.60	102.45	106.97	1,181,864	106.97
3/11/2025	95.60	102.38	95.60	100.93	720,334	100.93
3/10/2025	100.77	100.98	94.63	96.88	1,197,997	96.88
3/07/2025	104.94	105.67	98.22	102.75	1,209,134	102.75
3/06/2025	107.60	110.14	103.91	104.00	695,368	104.00
3/05/2025	110.46	111.87	108.00	111.62	577,743	111.62
3/04/2025	108.28	112.15	106.46	109.76	792,328	109.76
3/03/2025	116.61	116.61	108.88	108.98	822,901	108.98
2/28/2025	111.96	115.69	110.28	115.66	777,415	115.66
2/27/2025	119.50	119.50	112.68	112.75	885,710	112.75
2/26/2025	118.54	119.52	117.09	118.70	794,559	118.70
2/25/2025	118.81	119.64	115.25	116.31	777,651	116.31
2/24/2025	121.57	122.07	117.82	119.27	524,255	119.27
2/21/2025	124.38	124.38	119.07	120.65	621,081	120.65
2/20/2025	124.00	124.55	121.96	124.01	678,650	124.01
2/19/2025	124.98	124.98	122.54	123.74	807,980	123.74
2/18/2025	124.05	124.81	123.09	124.51	947,469	124.51
2/14/2025	121.87	124.46	119.29	123.12	773,871	123.12
2/13/2025	121.60	123.58	120.64	122.09	589,915	122.09
2/12/2025	120.06	123.31	119.24	121.87	491,621	121.87
2/11/2025	122.25	124.50	121.23	122.27	1,029,442	122.27
2/10/2025	124.75	128.19	122.50	122.75	1,336,828	122.75
2/07/2025	127.76	130.71	125.90	127.21	1,281,112	127.21
2/06/2025	127.00	135.14	126.67	129.50	1,668,144	129.50
2/05/2025	132.68	136.31	130.84	135.73	898,096	135.73
2/04/2025	131.26	134.42	130.00	132.60	553,778	132.60
2/03/2025	127.51	133.84	127.00	132.34	462,265	132.34
1/31/2025	131.07	134.80	130.49	132.25	583,628	132.25
1/30/2025	128.96	132.98	127.28	130.86	851,567	130.86
1/29/2025	124.30	127.80	123.84	126.90	602,356	126.90
1/28/2025	123.61	124.85	118.84	123.92	913,501	123.92
1/27/2025	133.00	134.15	119.50	122.32	1,232,231	122.32
1/24/2025	146.03	147.59	141.83	144.17	493,402	144.17
1/23/2025	144.41	147.43	144.03	146.03	444,452	146.03
1/22/2025	150.09	152.50	146.79	147.37	699,750	147.37
1/21/2025	147.25	149.73	146.00	148.78	527,842	148.78
1/17/2025	145.72	145.95	143.36	145.41	438,142	145.41
1/16/2025	142.50	144.80	142.12	142.77	696,509	142.77
1/15/2025	137.57	141.00	137.57	140.89	929,385	140.89
1/14/2025	132.10	137.37	132.00	136.21	671,438	136.21
1/13/2025	129.95	131.84	129.35	130.60	616,052	130.60
1/10/2025	133.40	134.87	131.00	132.88	612,296	132.88
1/08/2025	135.00	136.41	133.52	135.55	563,635	135.55
1/07/2025	140.10	140.10	134.00	135.45	544,403	135.45
1/06/2025	139.00	141.89	137.84	139.59	512,540	139.59