MTSI - MACOM Technology Solutions Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201923.0623.3922.6022.7622.76613,600
Sep 12, 201923.0123.3822.4623.2923.29583,400
Sep 11, 201922.2623.6422.1123.0023.00795,900
Sep 10, 201921.7522.2121.4522.1922.19357,900
Sep 09, 201921.2021.8221.0121.7821.78448,800
Sep 06, 201920.5521.0820.3621.0121.01407,500
Sep 05, 201920.3421.3420.2620.5520.55700,200
Sep 04, 201919.7120.2019.7020.1720.17317,600
Sep 03, 201919.4819.5218.9319.4819.48409,100
Aug 30, 201919.7020.0519.5419.6419.64612,700
Aug 29, 201919.0019.8118.8819.6419.64407,000
Aug 28, 201918.5418.8418.3318.7018.70255,700
Aug 27, 201919.1019.2718.6418.6918.69332,800
Aug 26, 201919.2419.2418.7118.9018.90253,900
Aug 23, 201919.9820.1018.5818.9618.96653,100
Aug 22, 201920.1820.5019.8520.1420.14392,700
Aug 21, 201920.0820.2219.8520.2120.21290,900
Aug 20, 201919.9420.1419.7219.8619.86353,400
Aug 19, 201920.3320.5019.7919.8319.83417,100
Aug 16, 201919.6120.1919.5819.9419.94636,200
Aug 15, 201919.2919.6319.0819.5219.52479,100
Aug 14, 201919.5119.6519.1619.1819.18640,500
Aug 13, 201919.6420.4819.4919.9619.96615,000
Aug 12, 201919.7120.0019.4619.8119.81542,000
Aug 09, 201920.3420.3719.7719.8619.86537,100
Aug 08, 201920.0520.8319.9920.4920.49716,900
Aug 07, 201919.4519.9419.3019.9119.91522,100
Aug 06, 201920.2320.2819.3619.6919.69873,000
Aug 05, 201918.8220.2618.5820.0220.02912,600
Aug 02, 201919.9819.9917.7119.4019.402,495,300
Aug 01, 201919.6720.6319.4319.6819.681,876,800
Jul 31, 201919.6219.8519.2619.6219.621,107,500
Jul 30, 201919.1619.8319.0619.7219.72673,200
Jul 29, 201919.6619.6618.9019.4719.47777,400
Jul 26, 201918.9619.7918.7319.7019.701,134,700
Jul 25, 201919.3619.3918.6418.8918.89891,600
Jul 24, 201918.5919.6018.5419.4519.451,376,000
Jul 23, 201917.6618.5817.5918.5018.501,129,900
Jul 22, 201917.6317.7517.2117.4917.49603,800
Jul 19, 201917.5717.8217.2017.5917.59688,000
Jul 18, 201917.5617.9016.8117.5517.551,069,600
Jul 17, 201916.5217.7116.3717.5717.572,250,300
Jul 16, 201915.5715.7715.2615.5515.55406,800
Jul 15, 201916.1016.1715.5315.5615.56943,600
Jul 12, 201915.8916.1815.7316.0416.04455,600
Jul 11, 201916.6516.7515.6315.7915.79628,000
Jul 10, 201916.4316.6416.2716.5816.58580,200
Jul 09, 201915.3416.5115.2516.2616.261,786,500
Jul 08, 201915.0315.4414.9615.2915.29431,000
Jul 05, 201915.0415.2714.9215.1615.16237,100
Jul 03, 201915.4515.4515.1715.2115.21243,400
Jul 02, 201915.5315.8015.2715.4315.43408,400
Jul 01, 201915.9816.3315.3515.5015.50955,600
Jun 28, 201914.7915.2714.7615.1315.13839,800
Jun 27, 201914.0614.7314.0614.7214.72891,800
Jun 26, 201913.7814.2813.6913.9513.95463,300
Jun 25, 201914.2014.2713.5313.5313.53524,600
Jun 24, 201914.5214.6114.0914.1314.13703,200
Jun 21, 201914.3414.8014.3414.5614.561,122,200
Jun 20, 201914.2514.7114.0314.7014.701,064,800
Jun 19, 201914.0015.0013.8113.9013.903,221,900
Jun 18, 201914.6114.9114.2514.4214.421,323,100
Jun 17, 201914.2814.6014.1014.4214.421,272,700
Jun 14, 201914.6014.7814.2014.2514.25334,500
Jun 13, 201914.7515.0614.4214.8514.85377,700
Jun 12, 201914.9014.9014.4814.5814.58359,400
Jun 11, 201915.8215.8314.8615.0015.00382,800
Jun 10, 201915.2815.9115.2815.5715.57606,800
Jun 07, 201915.0715.2414.9115.1415.14524,300
Jun 06, 201914.9915.1414.7815.0115.01297,600
Jun 05, 201915.3215.3214.7515.0415.04403,800
Jun 04, 201915.3615.5715.1315.2115.21964,100
Jun 03, 201914.3415.1014.1515.0515.051,190,200
May 31, 201914.3914.6613.9714.1514.15787,300
May 30, 201914.7414.9314.4114.6614.66856,500
May 29, 201914.1415.0814.0914.7214.721,011,200
May 28, 201914.0614.6913.7614.3514.351,721,900
May 24, 201913.9414.3113.9314.0114.011,164,600
May 23, 201913.5914.1313.3513.7513.75777,800
May 22, 201913.4013.6013.2713.3913.39557,300
May 21, 201913.5013.8113.4213.6013.601,043,900
May 20, 201913.6613.7013.0113.2213.221,007,500
May 17, 201914.3514.9114.0514.1514.15854,200
May 16, 201914.3514.8413.7314.7114.713,294,300
May 15, 201914.2314.7414.0014.3514.351,271,400
May 14, 201914.1814.6614.0614.5314.53669,900
May 13, 201914.7114.7613.5713.9013.901,041,200
May 10, 201915.3115.4914.4215.2015.20877,900
May 09, 201915.3315.8314.8415.4215.421,294,500
May 08, 201913.9316.9313.7615.6615.666,247,400
May 07, 201913.0113.2312.3312.6012.601,147,900
May 06, 201913.1513.3212.9413.1913.191,512,400
May 03, 201913.7413.8513.4413.5313.531,051,100
May 02, 201913.5413.8813.2513.6813.68686,600
May 01, 201914.0514.1713.4513.5913.59877,700
Apr 30, 201914.0714.3813.8613.8913.891,030,800
Apr 29, 201914.4114.6614.0214.0514.05599,000
Apr 26, 201914.2514.4213.7814.3514.35538,500
Apr 25, 201914.9815.6814.2614.3614.361,429,800
Apr 24, 201915.1016.2415.0515.8515.852,639,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...