MACOM Technology Solutions (MTSI) Stock Chart & Stock Price History $99.16 +1.34 (+1.37%) As of 04/14/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock MACOM Technology Solutions Stock Price Performance 5 Day Performance-6.97%1 Month Performance-9.09%3 Month Performance-27.20%6 Month Performance-14.99%Year-To-Date Performance-23.67%1 Year Performance+0.77% 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. Email Address MTSI Stock Chart for Tuesday, April, 15, 2025 MTSI Chart by TradingViewRemove Ads MACOM Technology Solutions Stock 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 Capitalization04/11/2025$99.27$97.82-1.46%$100.19$94.621.30 million shs$7.27 billion04/10/2025$106.59$99.27-6.87%$102.30$96.461.02 million shs$7.38 billion04/09/2025$87.64$106.59+21.62%$108.34$88.651.92 million shs$7.92 billion04/09/2025$87.64$106.59+21.62%$108.34$88.651.92 million shs$7.92 billion04/08/2025$89.82$87.64-2.43%$94.70$85.271.02 million shs$6.52 billion04/08/2025$89.82$87.64-2.43%$94.70$85.271.02 million shs$6.52 billion04/07/2025$89.66$89.82+0.18%$95.22$84.001.09 million shs$6.68 billion04/04/2025$92.17$89.66-2.72%$91.27$84.101.30 million shs$6.67 billion04/03/2025$103.78$92.17-11.19%$98.26$91.77827,679 shs$6.85 billion04/02/2025$101.33$103.78+2.42%$104.98$99.12625,962 shs$7.72 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. 04/01/2025$100.38$101.33+0.95%$101.68$97.29611,546 shs$7.53 billion03/31/2025$98.47$100.38+1.94%$100.65$94.011.58 million shs$7.46 billion03/28/2025$101.90$98.47-3.37%$101.46$97.59779,636 shs$7.32 billion03/27/2025$105.65$101.90-3.55%$105.26$101.82593,138 shs$7.58 billion03/26/2025$112.24$105.65-5.87%$112.66$104.52819,071 shs$7.85 billion03/25/2025$112.84$112.24-0.53%$113.46$111.30485,791 shs$8.34 billion03/24/2025$106.89$112.84+5.57%$113.60$109.53702,830 shs$8.39 billion03/21/2025$108.65$106.89-1.62%$108.09$105.411.52 million shs$7.95 billion03/20/2025$109.92$108.65-1.16%$110.90$108.00368,137 shs$8.08 billion03/19/2025$107.30$109.92+2.44%$111.33$106.10578,323 shs$8.17 billion03/18/2025$110.44$107.30-2.84%$109.74$106.64516,356 shs$7.98 billion03/17/2025$109.07$110.44+1.26%$110.87$107.50578,719 shs$8.21 billion03/14/2025$104.21$109.07+4.66%$109.82$105.12819,826 shs$8.11 billion03/13/2025$106.97$104.21-2.58%$107.10$102.69691,440 shs$7.75 billion Related Companies Monolithic Power Systems Stock Chart Microchip Technology Stock Chart First Solar Stock Chart Altair Engineering Stock Chart Skyworks Solutions Stock Chart Lattice Semiconductor Stock Chart Rambus Stock Chart Cirrus Logic Stock Chart Silicon Laboratories Stock Chart Power Integrations 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 4/15/2025 by MarketBeat.com Staff From Our PartnersGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsElon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...InvestorPlace | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredDOGE tax surpriseElon Musk's DOGE agents have some very strange plans for the IRS... Recently, it emerged that our tax auth...Altimetry | SponsoredAmazon ShockerJeff Bezos quietly backing world-changing tech (not AI) The Amazon founder is quietly advancing a radical t...Stansberry Research | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | Sponsored 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. Share MACOM Technology Solutions With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.
Buy MTSI Stock Free MTSI Stock Alerts