investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$MTSI: MACOM Technology Solutions Holdings, Inc. - Common Stock





Clear duplicates of prices



2025-11-12
MTSI 2025-11-12 17:02:200.00 170.95 0.55%
MTSI 2025-11-12 18:02:49189.92 170.94 0.57%
MTSI 2025-11-12 19:02:19189.92 170.94 0.96%
MTSI 2025-11-12 20:02:48171.00 169.97 0.57%
MTSI 2025-11-12 21:04:480.00 0.00 0.16%
MTSI 2025-11-12 22:05:58189.92 169.97 0.57%
2025-11-13
MTSI 2025-11-13 06:03:01175.00 106.21 0.57%
MTSI 2025-11-13 07:02:14175.00 154.55 0.57%
MTSI 2025-11-13 09:02:18174.96 154.55 0.57%
MTSI 2025-11-13 11:02:19166.14 165.51 -3.15%
MTSI 2025-11-13 12:02:55163.90 163.12 -4.48%
MTSI 2025-11-13 13:02:22163.09 162.71 -4.70%
MTSI 2025-11-13 14:03:05162.67 162.16 -4.94%
MTSI 2025-11-13 15:02:35161.38 161.13 -5.71%
MTSI 2025-11-13 16:03:04162.02 161.41 -5.38%
MTSI 2025-11-13 17:02:20165.40 162.24 -5.07%
MTSI 2025-11-13 18:02:52165.40 162.24 -5.06%
MTSI 2025-11-13 21:05:090.00 0.00 -5.06%
2025-11-14
MTSI 2025-11-14 06:03:04199.40 130.10 -5.06%
MTSI 2025-11-14 07:02:20199.40 155.05 -5.06%
MTSI 2025-11-14 08:03:00185.07 155.05 -5.06%
MTSI 2025-11-14 09:02:24185.07 157.72 -2.59%
MTSI 2025-11-14 10:03:03173.08 155.05 -3.51%
MTSI 2025-11-14 11:02:14162.74 161.88 -0.04%
MTSI 2025-11-14 12:02:46162.59 162.13 -0.05%
MTSI 2025-11-14 13:02:20163.30 162.78 0.50%
MTSI 2025-11-14 14:02:59163.41 163.08 0.53%
MTSI 2025-11-14 15:02:31162.66 162.31 0.19%
MTSI 2025-11-14 16:03:11162.87 162.65 0.29%
MTSI 2025-11-14 17:02:32168.40 159.35 -0.23%
MTSI 2025-11-14 17:04:07
10-K Sec report https://www.sec.gov/Archives/edgar/data/1493594/000149359425000054/0001493594-25-000054-index.htm
10-K - MACOM Technology Solutions Holdings, Inc. (0001493594) (Filer)
MTSI 2025-11-14 18:02:56168.40 159.35 -0.25%
MTSI 2025-11-14 20:03:11165.72 162.52 -0.25%
MTSI 2025-11-14 21:07:390.00 0.00 -0.25%
2025-11-17
MTSI 2025-11-17 06:03:01199.40 152.35 0.00%
MTSI 2025-11-17 07:02:13199.40 155.05 0.00%
MTSI 2025-11-17 09:02:12199.40 155.05 0.31%
MTSI 2025-11-17 11:02:06163.47 163.00 0.52%
MTSI 2025-11-17 12:02:55162.62 162.27 0.00%
MTSI 2025-11-17 13:02:17162.68 162.37 0.06%
MTSI 2025-11-17 14:03:14161.39 161.15 -0.76%
MTSI 2025-11-17 15:02:18160.70 160.37 -1.29%
MTSI 2025-11-17 16:03:04159.38 159.12 -1.98%
MTSI 2025-11-17 17:03:04162.99 156.72 -1.63%
MTSI 2025-11-17 21:06:520.00 0.00 -1.63%
2025-11-18
MTSI 2025-11-18 05:02:200.00 145.00 -1.63%
MTSI 2025-11-18 06:03:07199.40 145.00 -1.63%
MTSI 2025-11-18 07:02:23160.49 155.05 -1.63%
MTSI 2025-11-18 11:13:35156.55 156.03 -2.07%
MTSI 2025-11-18 12:02:18156.37 156.08 -2.26%
MTSI 2025-11-18 13:02:45157.63 157.05 -1.53%
MTSI 2025-11-18 14:02:24158.78 158.25 -0.91%
MTSI 2025-11-18 15:02:48157.45 157.19 -1.49%
MTSI 2025-11-18 16:02:28157.84 157.47 -1.32%
MTSI 2025-11-18 17:02:51161.35 155.15 -0.99%
MTSI 2025-11-18 18:02:24161.35 155.15 -1.01%
MTSI 2025-11-18 21:11:250.00 0.00 -1.01%
MTSI 2025-11-18 22:03:32161.35 155.15 -1.01%
2025-11-19
MTSI 2025-11-19 05:02:520.00 0.00 -1.01%
MTSI 2025-11-19 06:02:26199.40 131.09 -1.01%
MTSI 2025-11-19 07:02:42199.40 158.00 -1.01%
MTSI 2025-11-19 09:02:39199.40 136.52 -0.13%
MTSI 2025-11-19 11:02:43162.98 162.28 2.92%
MTSI 2025-11-19 12:02:30162.34 161.78 2.48%
MTSI 2025-11-19 13:02:45160.48 160.31 1.35%
MTSI 2025-11-19 14:02:30160.54 160.30 1.40%
MTSI 2025-11-19 15:02:45160.45 160.06 1.26%
MTSI 2025-11-19 16:02:35160.80 160.25 1.39%
MTSI 2025-11-19 17:02:39159.95 0.00 1.09%
MTSI 2025-11-19 18:02:31168.18 162.00 2.37%
MTSI 2025-11-19 19:02:54168.18 162.41 2.40%
MTSI 2025-11-19 20:02:48168.18 162.00 2.40%
MTSI 2025-11-19 21:08:510.00 0.00 0.58%
2025-11-20
MTSI 2025-11-20 06:02:26199.40 162.50 0.58%
MTSI 2025-11-20 07:02:41199.40 162.50 3.25%
MTSI 2025-11-20 08:02:30182.55 162.50 3.25%
MTSI 2025-11-20 10:02:32182.55 163.00 3.25%
MTSI 2025-11-20 11:02:49168.22 167.30 3.92%
MTSI 2025-11-20 12:02:24167.86 167.50 3.91%
MTSI 2025-11-20 13:02:54162.59 162.13 0.50%
MTSI 2025-11-20 14:02:34161.17 160.44 -0.44%
MTSI 2025-11-20 15:02:53158.94 158.58 -1.67%
MTSI 2025-11-20 16:02:42158.38 157.87 -2.10%
MTSI 2025-11-20 17:02:56158.42 154.00 -3.90%
MTSI 2025-11-20 18:02:56156.20 155.38 -3.82%
MTSI 2025-11-20 19:03:27155.00 154.00 -3.82%
MTSI 2025-11-20 20:02:57158.42 154.00 -4.06%
MTSI 2025-11-20 21:07:090.00 0.00 -4.06%
2025-11-21
MTSI 2025-11-21 05:03:010.00 143.34 -4.06%
MTSI 2025-11-21 06:02:57199.40 143.35 -0.54%
MTSI 2025-11-21 07:02:58156.50 143.35 -0.11%
MTSI 2025-11-21 08:02:40155.72 143.35 -0.42%
MTSI 2025-11-21 09:02:56185.52 150.83 1.00%
MTSI 2025-11-21 10:03:43185.52 145.75 0.01%
MTSI 2025-11-21 11:02:46154.22 153.63 -1.06%
MTSI 2025-11-21 12:02:30152.60 152.00 -1.90%
MTSI 2025-11-21 13:02:57157.85 157.21 1.40%
MTSI 2025-11-21 14:02:31158.12 157.50 1.54%
MTSI 2025-11-21 15:03:05159.63 159.18 2.62%
MTSI 2025-11-21 16:02:42159.31 158.86 2.43%
MTSI 2025-11-21 17:02:520.00 158.38 2.17%
MTSI 2025-11-21 18:02:32174.41 158.75 2.25%
MTSI 2025-11-21 19:02:56174.41 158.75 2.18%
MTSI 2025-11-21 21:11:540.00 0.00 2.18%
2025-11-24
MTSI 2025-11-24 05:02:200.00 145.00 2.18%
MTSI 2025-11-24 06:03:04253.23 145.00 1.52%
MTSI 2025-11-24 08:03:05168.67 145.00 1.52%
MTSI 2025-11-24 09:02:18168.68 145.00 1.52%
MTSI 2025-11-24 11:02:18163.71 163.22 3.33%
MTSI 2025-11-24 12:02:57164.00 163.52 3.57%
MTSI 2025-11-24 13:02:19164.57 164.13 3.91%
MTSI 2025-11-24 14:05:57164.87 164.71 4.21%
MTSI 2025-11-24 15:02:25165.59 165.34 4.69%
MTSI 2025-11-24 16:04:45165.01 164.87 4.31%
MTSI 2025-11-24 17:02:420.00 162.77 4.91%
MTSI 2025-11-24 18:03:01183.10 162.77 4.82%
MTSI 2025-11-24 19:02:25183.10 166.00 4.82%
MTSI 2025-11-24 20:03:08168.68 145.00 2.84%
MTSI 2025-11-24 21:04:550.00 0.00 2.84%
2025-11-25
MTSI 2025-11-25 05:02:230.00 143.34 2.84%
MTSI 2025-11-25 06:03:35263.89 143.34 2.84%
MTSI 2025-11-25 07:02:22263.89 158.58 2.84%
MTSI 2025-11-25 08:03:04168.67 158.58 2.84%
MTSI 2025-11-25 09:32:03
8-K Sec report https://www.sec.gov/Archives/edgar/data/1493594/000149359425000057/0001493594-25-000057-index.htm
8-K - MACOM Technology Solutions Holdings, Inc. (0001493594) (Filer)
MTSI 2025-11-25 10:03:05170.01 159.00 2.84%
MTSI 2025-11-25 11:02:24161.04 160.27 -3.22%
MTSI 2025-11-25 12:03:07161.25 160.72 -3.11%
MTSI 2025-11-25 13:02:17162.13 161.58 -2.58%
MTSI 2025-11-25 14:03:00162.59 162.22 -2.29%
MTSI 2025-11-25 15:02:16162.37 162.13 -2.39%
MTSI 2025-11-25 16:03:04162.84 162.46 -2.10%
MTSI 2025-11-25 17:02:20166.55 157.56 -1.11%
MTSI 2025-11-25 18:02:48166.55 157.56 -1.05%
MTSI 2025-11-25 21:06:540.00 0.00 -1.05%
2025-11-26
MTSI 2025-11-26 05:02:15179.99 145.00 -1.05%
MTSI 2025-11-26 06:03:01179.99 165.00 -1.05%
MTSI 2025-11-26 09:02:15179.36 165.27 0.43%
MTSI 2025-11-26 10:02:59179.35 166.72 0.43%
MTSI 2025-11-26 11:02:17167.96 166.36 0.98%
MTSI 2025-11-26 12:02:54168.82 168.44 1.57%
MTSI 2025-11-26 13:02:35168.84 168.38 1.79%
MTSI 2025-11-26 14:03:01169.56 169.27 2.22%
MTSI 2025-11-26 15:02:17170.04 169.64 2.42%
MTSI 2025-11-26 16:03:00170.44 170.13 2.66%
MTSI 2025-11-26 17:02:18171.34 165.90 1.32%
MTSI 2025-11-26 18:03:07171.34 168.10 1.32%
MTSI 2025-11-26 19:02:39171.34 165.90 1.32%
MTSI 2025-11-26 21:07:060.00 0.00 1.32%
2025-11-27
MTSI 2025-11-27 19:02:22171.34 165.90 1.32%
MTSI 2025-11-27 21:05:310.00 0.00 1.32%
2025-11-28
MTSI 2025-11-28 06:03:05266.98 165.00 1.32%
MTSI 2025-11-28 08:02:54179.36 165.00 1.32%
MTSI 2025-11-28 09:02:10179.36 165.00 1.13%
MTSI 2025-11-28 10:02:57179.35 165.00 1.13%
MTSI 2025-11-28 11:02:14170.92 170.57 1.66%
MTSI 2025-11-28 12:02:54172.87 172.58 2.82%
MTSI 2025-11-28 13:02:16173.74 173.43 3.30%
MTSI 2025-11-28 14:03:00174.69 172.50 4.00%
MTSI 2025-11-28 15:02:16179.99 172.50 -0.29%
MTSI 2025-11-28 16:02:53175.14 172.50 -0.29%
MTSI 2025-11-28 17:02:14174.98 172.50 -0.29%
MTSI 2025-11-28 18:02:490.00 0.00 -0.29%
2025-12-01
MTSI 2025-12-01 05:02:14175.00 171.50 -0.29%
MTSI 2025-12-01 06:02:57175.00 171.50 -0.59%
MTSI 2025-12-01 09:02:15174.00 171.50 -1.78%
MTSI 2025-12-01 10:02:57175.00 171.50 -1.78%
MTSI 2025-12-01 11:02:14171.52 170.71 -2.30%
MTSI 2025-12-01 12:02:56173.04 172.81 -1.27%
MTSI 2025-12-01 13:02:19173.72 173.19 -0.88%
MTSI 2025-12-01 14:03:09173.79 173.50 -0.88%
MTSI 2025-12-01 15:02:18174.74 174.61 -0.22%
MTSI 2025-12-01 16:03:06174.21 173.87 -0.50%
MTSI 2025-12-01 17:02:20172.86 169.50 -1.27%
MTSI 2025-12-01 18:03:01176.27 169.50 -0.44%
MTSI 2025-12-01 19:02:21176.27 169.50 0.27%
MTSI 2025-12-01 20:02:56176.27 169.50 0.01%
MTSI 2025-12-01 21:06:260.00 0.00 0.01%
2025-12-02
MTSI 2025-12-02 06:03:09274.83 153.41 0.01%
MTSI 2025-12-02 07:02:39184.13 153.41 3.12%
MTSI 2025-12-02 08:03:05184.13 162.00 3.12%
MTSI 2025-12-02 09:02:18180.00 172.17 3.12%
MTSI 2025-12-02 10:03:02177.99 174.56 1.52%
MTSI 2025-12-02 11:02:17178.44 177.56 2.95%
MTSI 2025-12-02 13:02:57177.58 177.10 2.61%
MTSI 2025-12-02 14:02:11178.02 177.73 2.84%
MTSI 2025-12-02 15:02:58178.95 178.71 3.42%
MTSI 2025-12-02 16:02:18179.11 178.73 3.43%
MTSI 2025-12-02 17:02:56179.80 174.48 2.90%
MTSI 2025-12-02 18:02:09179.80 178.00 2.93%
MTSI 2025-12-02 19:03:14179.80 174.48 2.99%
MTSI 2025-12-02 20:02:14179.80 178.00 2.99%
MTSI 2025-12-02 21:11:030.00 0.00 2.99%
2025-12-03
MTSI 2025-12-03 05:02:580.00 145.00 2.99%
MTSI 2025-12-03 06:02:15284.65 170.00 2.99%
MTSI 2025-12-03 08:02:21254.00 177.24 2.99%
MTSI 2025-12-03 09:02:57179.60 177.24 0.38%
MTSI 2025-12-03 10:02:09179.60 177.24 0.32%
MTSI 2025-12-03 11:02:55180.00 179.65 1.14%
MTSI 2025-12-03 12:02:08180.04 179.37 1.04%
MTSI 2025-12-03 13:02:48179.84 179.57 1.06%
MTSI 2025-12-03 14:02:15182.62 182.22 2.56%
MTSI 2025-12-03 15:03:02183.21 183.05 3.02%
MTSI 2025-12-03 16:02:18182.82 182.30 2.66%
MTSI 2025-12-03 17:03:08184.13 180.92 3.22%
MTSI 2025-12-03 18:02:29184.13 180.92 3.13%
MTSI 2025-12-03 20:02:50184.13 183.46 3.16%
MTSI 2025-12-03 21:11:320.00 0.00 3.16%
2025-12-04
MTSI 2025-12-04 06:02:30291.70 178.00 3.16%
MTSI 2025-12-04 07:03:02291.70 182.60 3.16%
MTSI 2025-12-04 08:02:33204.79 182.60 3.16%
MTSI 2025-12-04 09:03:14204.79 182.60 -0.48%
MTSI 2025-12-04 10:02:40204.79 177.85 -0.47%
MTSI 2025-12-04 11:07:44184.22 184.01 0.43%
MTSI 2025-12-04 12:02:15187.24 186.54 1.97%
MTSI 2025-12-04 13:06:16188.28 187.97 2.69%
MTSI 2025-12-04 14:02:24189.23 189.10 3.20%
MTSI 2025-12-04 15:03:02187.48 187.16 2.17%
MTSI 2025-12-04 16:02:58188.40 188.13 2.64%
MTSI 2025-12-04 17:02:48186.95 183.43 1.78%
MTSI 2025-12-04 18:02:16186.94 183.43 1.89%
MTSI 2025-12-04 21:11:510.00 0.00 1.89%
2025-12-05
MTSI 2025-12-05 05:03:160.00 145.00 1.89%
MTSI 2025-12-05 06:02:23297.42 179.34 1.89%
MTSI 2025-12-05 08:02:20206.78 187.88 1.89%
MTSI 2025-12-05 09:02:55190.50 187.88 1.89%
MTSI 2025-12-05 10:02:22190.50 187.30 0.45%
MTSI 2025-12-05 11:03:04190.28 189.50 1.55%
MTSI 2025-12-05 12:02:16186.74 185.72 -0.46%
MTSI 2025-12-05 13:02:54186.19 185.64 -0.51%
MTSI 2025-12-05 14:02:16186.22 185.75 -0.63%
MTSI 2025-12-05 15:02:52185.53 184.62 -1.29%
MTSI 2025-12-05 16:02:37185.29 184.58 -1.14%
MTSI 2025-12-05 17:02:55184.07 183.28 -1.67%
MTSI 2025-12-05 18:02:09187.69 183.28 -1.64%
MTSI 2025-12-05 21:07:390.00 0.00 -1.52%
2025-12-08
MTSI 2025-12-08 05:02:210.00 149.00 -1.52%
MTSI 2025-12-08 06:02:52292.71 177.85 -1.52%
MTSI 2025-12-08 07:02:08186.99 177.85 -1.52%
MTSI 2025-12-08 09:02:34201.90 177.85 0.75%
MTSI 2025-12-08 10:03:04184.40 177.85 0.17%
MTSI 2025-12-08 11:02:07187.16 186.57 1.40%
MTSI 2025-12-08 12:02:59186.64 186.28 1.32%
MTSI 2025-12-08 13:02:37187.50 187.09 1.65%
MTSI 2025-12-08 14:03:17187.92 187.42 1.95%
MTSI 2025-12-08 15:02:44186.98 186.77 1.54%
MTSI 2025-12-08 16:03:06186.40 186.03 1.13%
MTSI 2025-12-08 17:02:30189.21 181.94 0.25%
MTSI 2025-12-08 19:02:40189.21 181.94 0.53%
MTSI 2025-12-08 21:06:050.00 0.00 0.51%
2025-12-09
MTSI 2025-12-09 05:02:270.00 185.54 0.51%
MTSI 2025-12-09 06:03:10295.00 177.85 0.51%
MTSI 2025-12-09 08:03:07206.78 177.85 0.51%
MTSI 2025-12-09 10:03:57222.00 177.85 0.51%
MTSI 2025-12-09 11:02:24187.99 187.00 1.18%
MTSI 2025-12-09 12:03:11189.62 189.19 2.02%
MTSI 2025-12-09 13:02:31190.42 190.00 2.59%
MTSI 2025-12-09 14:03:47190.24 189.68 2.29%
MTSI 2025-12-09 15:03:08189.12 188.76 1.76%
MTSI 2025-12-09 16:03:10188.18 188.06 1.37%
MTSI 2025-12-09 17:03:19191.80 185.84 0.36%
MTSI 2025-12-09 19:03:25191.80 185.84 1.47%
MTSI 2025-12-09 20:03:05191.80 185.84 0.17%
MTSI 2025-12-09 21:04:040.00 0.00 0.17%
2025-12-10
MTSI 2025-12-10 05:02:300.00 187.00 0.17%
MTSI 2025-12-10 06:03:22299.04 187.00 0.17%
MTSI 2025-12-10 07:02:20299.76 187.00 0.17%
MTSI 2025-12-10 08:03:06253.33 187.00 0.50%
MTSI 2025-12-10 09:02:17254.00 187.00 0.50%
MTSI 2025-12-10 10:03:06254.00 185.00 0.50%
MTSI 2025-12-10 11:02:13188.86 187.70 0.36%
MTSI 2025-12-10 12:02:53186.65 185.97 -0.97%
MTSI 2025-12-10 13:02:25186.84 186.63 -0.67%
MTSI 2025-12-10 14:03:20186.57 186.42 -0.85%
MTSI 2025-12-10 15:02:12186.52 185.44 -1.37%
MTSI 2025-12-10 16:03:12187.25 186.69 -0.66%
MTSI 2025-12-10 17:02:09189.86 183.54 -1.35%
MTSI 2025-12-10 18:03:22186.36 183.54 -1.33%
MTSI 2025-12-10 19:02:23186.22 183.54 -1.33%
MTSI 2025-12-10 21:04:530.00 0.00 -1.06%
MTSI 2025-12-10 22:07:08186.22 183.54 -1.06%
2025-12-11
MTSI 2025-12-11 06:03:02297.96 177.85 -1.06%
MTSI 2025-12-11 09:02:09254.00 177.85 -1.06%
MTSI 2025-12-11 10:03:16243.74 182.00 -1.33%
MTSI 2025-12-11 11:02:41185.13 184.44 -0.80%
MTSI 2025-12-11 12:03:10187.93 186.95 0.46%
MTSI 2025-12-11 13:02:25188.29 187.65 0.89%
MTSI 2025-12-11 14:03:02187.70 187.12 0.64%
MTSI 2025-12-11 15:02:24189.32 189.09 1.54%
MTSI 2025-12-11 16:03:07189.53 189.15 1.62%
MTSI 2025-12-11 17:02:11193.62 188.78 1.94%
MTSI 2025-12-11 18:04:00193.62 188.78 1.95%
MTSI 2025-12-11 19:02:09193.62 187.82 1.00%
MTSI 2025-12-11 21:04:430.00 0.00 1.00%
2025-12-12
MTSI 2025-12-12 05:02:050.00 188.00 1.00%
MTSI 2025-12-12 06:03:05303.77 185.01 -1.00%
MTSI 2025-12-12 08:02:57235.52 185.01 -1.00%
MTSI 2025-12-12 09:02:14193.39 185.01 -1.09%
MTSI 2025-12-12 10:03:46189.00 185.02 -1.09%
MTSI 2025-12-12 11:02:44182.23 181.77 -4.12%
MTSI 2025-12-12 12:02:52179.84 178.96 -5.39%
MTSI 2025-12-12 13:02:05179.83 179.39 -5.40%
MTSI 2025-12-12 14:02:58181.49 181.30 -4.53%
MTSI 2025-12-12 15:02:12179.92 179.65 -5.47%
MTSI 2025-12-12 16:03:14179.05 178.84 -5.91%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.