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

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





Clear duplicates of prices



2025-10-13
MTSI 2025-10-13 17:02:21133.00 128.00 6.94%
MTSI 2025-10-13 18:02:51133.00 125.10 6.94%
MTSI 2025-10-13 20:02:520.00 0.00 6.94%
2025-10-14
MTSI 2025-10-14 05:02:12208.84 105.00 6.94%
MTSI 2025-10-14 07:02:06132.99 122.83 6.94%
MTSI 2025-10-14 08:02:51132.99 122.83 -1.05%
MTSI 2025-10-14 09:02:03129.99 122.83 -1.05%
MTSI 2025-10-14 10:02:48129.93 128.65 -0.85%
MTSI 2025-10-14 11:02:10133.46 132.94 2.14%
MTSI 2025-10-14 12:02:49132.53 132.18 1.46%
MTSI 2025-10-14 13:02:07132.90 132.71 1.72%
MTSI 2025-10-14 14:02:50132.88 132.69 1.69%
MTSI 2025-10-14 15:02:12132.87 132.55 1.67%
MTSI 2025-10-14 16:02:49134.16 131.59 0.76%
MTSI 2025-10-14 17:02:08134.16 128.99 2.49%
MTSI 2025-10-14 18:02:43137.50 126.88 2.49%
MTSI 2025-10-14 19:02:05137.50 126.88 2.31%
MTSI 2025-10-14 20:02:470.00 0.00 2.31%
2025-10-15
MTSI 2025-10-15 05:02:04139.52 105.00 2.31%
MTSI 2025-10-15 06:02:48139.52 105.00 1.03%
MTSI 2025-10-15 08:02:47135.00 105.00 1.03%
MTSI 2025-10-15 09:02:03135.00 109.95 1.03%
MTSI 2025-10-15 10:02:46136.00 135.62 3.26%
MTSI 2025-10-15 11:02:04135.46 135.22 2.94%
MTSI 2025-10-15 12:02:49136.01 135.72 3.42%
MTSI 2025-10-15 13:02:07135.49 135.09 2.90%
MTSI 2025-10-15 14:02:51135.85 135.66 3.18%
MTSI 2025-10-15 15:02:09135.98 135.91 3.37%
MTSI 2025-10-15 16:02:51137.50 132.28 4.07%
MTSI 2025-10-15 17:02:09137.50 134.19 4.02%
MTSI 2025-10-15 18:02:48137.50 132.28 4.02%
MTSI 2025-10-15 20:02:510.00 0.00 4.02%
2025-10-16
MTSI 2025-10-16 05:02:15138.38 105.00 -0.33%
MTSI 2025-10-16 07:02:07138.38 114.31 0.17%
MTSI 2025-10-16 08:02:46138.38 116.25 0.27%
MTSI 2025-10-16 09:02:06139.52 134.09 1.18%
MTSI 2025-10-16 10:02:46139.93 139.30 2.24%
MTSI 2025-10-16 11:02:02139.20 138.97 1.63%
MTSI 2025-10-16 12:02:45139.07 138.72 1.68%
MTSI 2025-10-16 13:02:14138.52 138.12 1.13%
MTSI 2025-10-16 14:02:54139.29 139.03 1.79%
MTSI 2025-10-16 15:02:18137.95 137.68 0.72%
MTSI 2025-10-16 16:02:56140.67 135.25 0.24%
MTSI 2025-10-16 17:02:13140.67 135.25 0.23%
MTSI 2025-10-16 18:03:45141.88 135.25 0.23%
MTSI 2025-10-16 20:02:470.00 0.00 0.78%
2025-10-17
MTSI 2025-10-17 05:02:15135.77 64.01 -3.65%
MTSI 2025-10-17 06:02:49135.77 132.94 -1.60%
MTSI 2025-10-17 07:02:17147.37 132.94 -1.78%
MTSI 2025-10-17 08:02:45154.01 132.94 -1.78%
MTSI 2025-10-17 09:02:04154.01 132.94 -0.45%
MTSI 2025-10-17 10:02:41137.21 136.81 -0.53%
MTSI 2025-10-17 11:02:04135.82 135.35 -1.62%
MTSI 2025-10-17 12:02:41136.10 135.68 -1.51%
MTSI 2025-10-17 13:02:07136.45 136.16 -1.23%
MTSI 2025-10-17 14:02:45136.72 136.53 -0.88%
MTSI 2025-10-17 15:02:10136.99 136.66 -0.72%
MTSI 2025-10-17 16:02:42139.53 132.94 -0.46%
MTSI 2025-10-17 18:02:45137.66 136.22 -0.46%
MTSI 2025-10-17 19:02:10152.60 132.28 -0.46%
MTSI 2025-10-17 20:02:460.00 0.00 -0.46%
2025-10-20
MTSI 2025-10-20 05:02:090.00 0.00 0.21%
MTSI 2025-10-20 06:02:47142.91 55.00 0.21%
MTSI 2025-10-20 07:02:07137.65 134.40 0.21%
MTSI 2025-10-20 08:02:45142.91 122.90 0.50%
MTSI 2025-10-20 09:02:05142.91 136.81 0.50%
MTSI 2025-10-20 10:02:45140.96 140.65 3.00%
MTSI 2025-10-20 11:02:07141.10 140.78 2.97%
MTSI 2025-10-20 12:02:51140.66 140.34 2.65%
MTSI 2025-10-20 13:02:12140.73 140.25 2.80%
MTSI 2025-10-20 14:02:53140.90 140.72 2.90%
MTSI 2025-10-20 15:02:12140.90 140.75 2.86%
MTSI 2025-10-20 16:02:58141.68 136.97 2.56%
MTSI 2025-10-20 17:02:16140.51 136.97 2.58%
MTSI 2025-10-20 19:02:17140.51 140.37 2.70%
MTSI 2025-10-20 20:02:530.00 0.00 2.81%
2025-10-21
MTSI 2025-10-21 04:02:570.00 138.00 2.81%
MTSI 2025-10-21 05:02:17194.71 138.00 2.81%
MTSI 2025-10-21 07:02:10158.13 138.00 2.81%
MTSI 2025-10-21 09:02:02150.00 138.00 2.81%
MTSI 2025-10-21 10:02:44138.87 138.38 -1.18%
MTSI 2025-10-21 11:02:05138.81 138.12 -1.41%
MTSI 2025-10-21 12:02:42139.43 139.10 -0.74%
MTSI 2025-10-21 13:02:08139.24 139.03 -0.88%
MTSI 2025-10-21 14:02:49139.34 139.19 -0.75%
MTSI 2025-10-21 15:02:14139.34 139.22 -0.77%
MTSI 2025-10-21 16:02:570.00 135.00 0.34%
MTSI 2025-10-21 17:02:15142.06 136.72 0.33%
MTSI 2025-10-21 18:02:51156.89 135.00 -1.82%
MTSI 2025-10-21 19:02:13156.89 138.00 -1.82%
MTSI 2025-10-21 20:02:530.00 0.00 -1.82%
2025-10-22
MTSI 2025-10-22 04:02:56142.91 138.00 -1.82%
MTSI 2025-10-22 05:02:19142.91 139.41 -1.82%
MTSI 2025-10-22 06:02:59140.00 137.40 -0.88%
MTSI 2025-10-22 07:02:10140.00 138.00 0.43%
MTSI 2025-10-22 08:02:45141.99 126.48 0.43%
MTSI 2025-10-22 09:02:04142.00 126.48 0.43%
MTSI 2025-10-22 10:02:46139.69 138.60 -0.18%
MTSI 2025-10-22 11:03:01137.27 136.75 -1.62%
MTSI 2025-10-22 12:03:00136.23 135.78 -2.49%
MTSI 2025-10-22 13:02:35136.07 135.53 -2.47%
MTSI 2025-10-22 14:03:05134.50 134.16 -3.74%
MTSI 2025-10-22 15:02:23135.27 134.94 -3.05%
MTSI 2025-10-22 16:03:08138.60 133.27 -1.52%
MTSI 2025-10-22 17:02:20138.60 133.27 -1.53%
MTSI 2025-10-22 18:03:00140.28 132.00 -1.53%
MTSI 2025-10-22 20:02:590.00 0.00 -1.53%
2025-10-23
MTSI 2025-10-23 05:02:28194.71 135.91 -0.13%
MTSI 2025-10-23 06:03:04143.00 135.91 -0.13%
MTSI 2025-10-23 08:02:58143.00 114.31 0.00%
MTSI 2025-10-23 10:02:59138.44 137.85 1.65%
MTSI 2025-10-23 11:02:06139.09 138.93 2.22%
MTSI 2025-10-23 12:02:52139.64 139.34 2.67%
MTSI 2025-10-23 13:02:16140.12 139.69 2.87%
MTSI 2025-10-23 14:02:53139.85 139.72 2.74%
MTSI 2025-10-23 15:02:13140.65 140.36 3.36%
MTSI 2025-10-23 16:03:00150.00 0.00 1.57%
MTSI 2025-10-23 17:02:19141.95 136.62 1.61%
MTSI 2025-10-23 18:02:56150.00 114.31 1.61%
MTSI 2025-10-23 20:02:590.00 0.00 1.61%
2025-10-24
MTSI 2025-10-24 05:02:22145.00 131.00 1.61%
MTSI 2025-10-24 08:02:53145.00 139.19 0.38%
MTSI 2025-10-24 09:02:16145.00 138.00 0.88%
MTSI 2025-10-24 10:02:54141.42 140.91 1.40%
MTSI 2025-10-24 11:02:11141.98 141.47 1.78%
MTSI 2025-10-24 12:02:52141.88 141.53 1.74%
MTSI 2025-10-24 13:02:21141.92 141.66 1.80%
MTSI 2025-10-24 14:03:01142.03 141.90 1.99%
MTSI 2025-10-24 15:02:22141.79 141.63 1.79%
MTSI 2025-10-24 16:03:02142.91 131.00 1.14%
MTSI 2025-10-24 17:02:23142.91 138.13 1.11%
MTSI 2025-10-24 18:03:05142.91 131.00 1.11%
MTSI 2025-10-24 20:02:590.00 0.00 1.11%
2025-10-27
MTSI 2025-10-27 05:02:29225.36 141.00 0.90%
MTSI 2025-10-27 07:02:36148.99 141.00 0.90%
MTSI 2025-10-27 08:03:28159.85 142.00 2.19%
MTSI 2025-10-27 09:02:43159.85 141.00 2.09%
MTSI 2025-10-27 10:03:22145.00 144.50 2.91%
MTSI 2025-10-27 11:02:33146.12 145.75 3.67%
MTSI 2025-10-27 12:03:18147.76 147.49 4.96%
MTSI 2025-10-27 13:02:37146.92 146.77 4.31%
MTSI 2025-10-27 14:03:27146.19 146.00 3.75%
MTSI 2025-10-27 15:02:43146.12 145.88 3.77%
MTSI 2025-10-27 16:03:02147.84 146.05 4.52%
MTSI 2025-10-27 17:02:23147.84 146.50 4.47%
MTSI 2025-10-27 20:03:010.00 0.00 4.47%
2025-10-28
MTSI 2025-10-28 05:02:16234.22 146.00 4.47%
MTSI 2025-10-28 07:02:11147.00 146.00 4.47%
MTSI 2025-10-28 08:03:08146.63 146.00 0.18%
MTSI 2025-10-28 09:02:26148.00 146.00 0.18%
MTSI 2025-10-28 10:02:58145.63 144.85 -0.60%
MTSI 2025-10-28 11:02:05146.46 146.15 -0.01%
MTSI 2025-10-28 12:03:04147.65 147.38 0.88%
MTSI 2025-10-28 13:02:27147.85 147.56 1.04%
MTSI 2025-10-28 14:02:57147.92 147.61 0.99%
MTSI 2025-10-28 15:02:11148.00 147.75 1.11%
MTSI 2025-10-28 16:03:00148.60 147.00 1.00%
MTSI 2025-10-28 17:02:18148.40 147.00 1.52%
MTSI 2025-10-28 20:02:460.00 0.00 1.52%
2025-10-29
MTSI 2025-10-29 05:02:07148.55 114.31 0.46%
MTSI 2025-10-29 07:02:04148.55 130.21 -0.68%
MTSI 2025-10-29 08:02:53148.55 146.88 -0.68%
MTSI 2025-10-29 09:02:08152.80 148.00 0.46%
MTSI 2025-10-29 10:02:50152.69 152.12 3.14%
MTSI 2025-10-29 11:02:05153.34 153.00 3.65%
MTSI 2025-10-29 12:02:57154.16 153.84 4.19%
MTSI 2025-10-29 13:02:06154.18 154.00 4.23%
MTSI 2025-10-29 14:02:50154.03 153.58 4.17%
MTSI 2025-10-29 15:02:09153.45 152.97 3.65%
MTSI 2025-10-29 16:02:59155.40 0.00 3.65%
MTSI 2025-10-29 17:02:10155.40 149.69 3.92%
MTSI 2025-10-29 18:02:48155.40 130.21 3.92%
MTSI 2025-10-29 20:02:480.00 0.00 3.92%
2025-10-30
MTSI 2025-10-30 05:02:10199.40 106.21 2.45%
MTSI 2025-10-30 07:02:16179.10 130.21 2.45%
MTSI 2025-10-30 09:02:10165.28 130.21 2.45%
MTSI 2025-10-30 10:02:50153.09 152.55 0.21%
MTSI 2025-10-30 11:02:12150.84 150.61 -1.34%
MTSI 2025-10-30 12:02:53150.02 149.88 -1.81%
MTSI 2025-10-30 13:02:16150.19 149.84 -1.78%
MTSI 2025-10-30 14:02:53150.48 150.30 -1.54%
MTSI 2025-10-30 15:02:15150.13 149.97 -1.79%
MTSI 2025-10-30 16:02:57153.59 147.69 -1.37%
MTSI 2025-10-30 17:02:10153.59 147.69 -0.35%
MTSI 2025-10-30 18:02:53173.68 141.22 1.54%
MTSI 2025-10-30 19:02:13173.68 141.22 0.86%
MTSI 2025-10-30 20:02:580.00 0.00 0.86%
2025-10-31
MTSI 2025-10-31 05:02:18199.40 129.16 0.86%
MTSI 2025-10-31 06:02:53197.06 135.35 -0.29%
MTSI 2025-10-31 08:02:52199.40 135.35 0.91%
MTSI 2025-10-31 10:02:56151.48 150.97 0.39%
MTSI 2025-10-31 11:02:12152.39 152.08 1.09%
MTSI 2025-10-31 12:02:54150.97 150.78 0.20%
MTSI 2025-10-31 13:02:15151.13 150.91 0.29%
MTSI 2025-10-31 14:03:10151.12 150.96 0.25%
MTSI 2025-10-31 15:02:13151.71 151.52 0.64%
MTSI 2025-10-31 16:04:38151.02 145.27 -2.10%
MTSI 2025-10-31 17:02:10149.10 145.27 -2.40%
MTSI 2025-10-31 18:02:55149.10 148.13 -3.15%
MTSI 2025-10-31 19:02:08149.10 140.00 -1.65%
MTSI 2025-10-31 20:02:500.00 0.00 -2.40%
2025-11-03
MTSI 2025-11-03 06:02:55199.40 148.50 0.25%
MTSI 2025-11-03 08:03:01152.19 148.52 0.39%
MTSI 2025-11-03 09:02:11152.19 148.50 1.25%
MTSI 2025-11-03 10:02:57152.19 148.66 0.78%
MTSI 2025-11-03 11:02:14148.48 147.69 -0.15%
MTSI 2025-11-03 12:02:58149.34 148.88 0.60%
MTSI 2025-11-03 13:02:18149.24 149.00 0.66%
MTSI 2025-11-03 14:03:12150.73 150.47 1.69%
MTSI 2025-11-03 15:02:13150.85 150.71 1.73%
MTSI 2025-11-03 16:03:00151.21 151.03 1.97%
MTSI 2025-11-03 17:03:48153.12 147.28 1.39%
MTSI 2025-11-03 18:03:02153.12 150.60 1.54%
MTSI 2025-11-03 19:02:25179.29 150.60 1.67%
MTSI 2025-11-03 20:03:00163.91 150.60 1.67%
MTSI 2025-11-03 21:07:250.00 0.00 1.67%
MTSI 2025-11-03 22:07:21163.91 150.60 1.67%
2025-11-04
MTSI 2025-11-04 06:02:52147.99 144.00 1.67%
MTSI 2025-11-04 10:02:55148.00 131.68 1.67%
MTSI 2025-11-04 11:02:06147.57 147.10 -2.03%
MTSI 2025-11-04 12:02:52146.60 146.25 -2.42%
MTSI 2025-11-04 13:02:08146.53 146.25 -2.49%
MTSI 2025-11-04 14:02:57145.53 145.11 -3.35%
MTSI 2025-11-04 15:06:49145.38 145.21 -3.33%
MTSI 2025-11-04 16:04:00145.52 145.21 -3.14%
MTSI 2025-11-04 17:02:19146.94 137.16 -5.20%
MTSI 2025-11-04 18:02:59144.13 134.00 -5.13%
MTSI 2025-11-04 19:02:32144.60 134.00 -3.76%
2025-11-05
MTSI 2025-11-05 06:03:01199.40 140.97 -0.19%
MTSI 2025-11-05 08:03:18191.04 141.38 -0.19%
MTSI 2025-11-05 09:02:17144.90 144.10 0.51%
MTSI 2025-11-05 10:03:04189.85 144.11 0.51%
MTSI 2025-11-05 11:02:13146.48 145.53 1.46%
MTSI 2025-11-05 12:02:51147.77 147.41 2.26%
MTSI 2025-11-05 13:02:08147.98 147.78 2.51%
MTSI 2025-11-05 14:02:53148.39 148.16 2.77%
MTSI 2025-11-05 15:02:18149.20 148.93 3.24%
MTSI 2025-11-05 16:03:08150.49 150.35 4.20%
MTSI 2025-11-05 17:02:10152.00 151.18 3.70%
MTSI 2025-11-05 18:07:42152.00 150.05 4.08%
MTSI 2025-11-05 19:02:14152.00 150.19 4.08%
MTSI 2025-11-05 20:09:40154.87 153.00 5.47%
MTSI 2025-11-05 21:07:350.00 0.00 2.89%
2025-11-06
MTSI 2025-11-06 06:02:55176.00 106.21 0.92%
MTSI 2025-11-06 08:02:54176.00 139.00 1.06%
MTSI 2025-11-06 08:31:53
8-K Sec report https://www.sec.gov/Archives/edgar/data/1493594/000149359425000049/0001493594-25-000049-index.htm
8-K - MACOM Technology Solutions Holdings, Inc. (0001493594) (Filer)
MTSI 2025-11-06 09:02:07159.00 139.00 3.00%
MTSI 2025-11-06 10:02:56159.00 151.31 3.21%
MTSI 2025-11-06 11:02:11159.87 158.72 6.97%
MTSI 2025-11-06 12:02:52159.65 158.88 6.60%
MTSI 2025-11-06 13:02:13159.39 158.75 6.45%
MTSI 2025-11-06 14:03:03161.90 161.63 8.44%
MTSI 2025-11-06 15:02:28164.12 163.81 9.98%
MTSI 2025-11-06 15:56:10
MACOM Technology Solutions Holdings, Inc. (MTSI) Q4 2025 Earnings Call Transcript
MTSI 2025-11-06 16:02:55165.08 164.28 10.37%
MTSI 2025-11-06 17:02:13170.17 162.00 11.97%
MTSI 2025-11-06 18:02:54167.80 162.00 10.90%
MTSI 2025-11-06 19:02:14166.90 162.00 10.90%
MTSI 2025-11-06 20:02:54166.80 163.00 10.90%
MTSI 2025-11-06 21:06:15166.80 163.00 11.44%
2025-11-07
MTSI 2025-11-07 06:03:03199.40 106.22 11.44%
MTSI 2025-11-07 08:02:55191.04 145.72 11.44%
MTSI 2025-11-07 09:02:17167.00 145.72 11.44%
MTSI 2025-11-07 10:03:05164.53 157.41 11.44%
MTSI 2025-11-07 11:02:12166.57 165.79 -0.51%
MTSI 2025-11-07 12:02:53167.15 166.54 0.05%
MTSI 2025-11-07 13:02:12165.92 165.58 -0.71%
MTSI 2025-11-07 14:03:17167.59 167.23 0.45%
MTSI 2025-11-07 15:02:22168.38 168.09 0.82%
MTSI 2025-11-07 16:03:01169.63 169.42 1.72%
MTSI 2025-11-07 17:02:22173.35 162.93 0.95%
MTSI 2025-11-07 18:02:58173.35 166.75 0.85%
MTSI 2025-11-07 19:02:18199.40 162.93 1.85%
MTSI 2025-11-07 21:06:050.00 0.00 1.85%
2025-11-10
MTSI 2025-11-10 05:03:430.00 172.00 1.85%
MTSI 2025-11-10 06:03:08183.69 172.05 1.85%
MTSI 2025-11-10 07:02:30183.69 173.05 1.85%
MTSI 2025-11-10 08:02:59183.69 173.20 1.85%
MTSI 2025-11-10 09:02:26183.69 173.20 3.58%
MTSI 2025-11-10 10:02:54181.79 173.20 3.28%
MTSI 2025-11-10 11:02:22171.45 170.87 0.71%
MTSI 2025-11-10 12:02:56174.50 174.17 2.64%
MTSI 2025-11-10 13:02:18175.45 175.01 3.10%
MTSI 2025-11-10 14:02:57177.17 177.02 4.22%
MTSI 2025-11-10 15:02:20176.55 176.14 3.85%
MTSI 2025-11-10 16:03:17176.96 176.69 4.06%
MTSI 2025-11-10 17:02:29183.00 169.00 5.03%
MTSI 2025-11-10 18:02:59179.30 169.00 4.69%
MTSI 2025-11-10 19:02:24179.30 169.00 4.94%
MTSI 2025-11-10 20:02:56183.00 169.00 4.69%
MTSI 2025-11-10 21:04:490.00 0.00 6.33%
2025-11-11
MTSI 2025-11-11 05:02:29183.70 168.00 6.33%
MTSI 2025-11-11 06:03:07181.00 168.00 6.33%
MTSI 2025-11-11 11:02:20174.04 173.32 -2.81%
MTSI 2025-11-11 12:02:58171.67 171.04 -4.24%
MTSI 2025-11-11 13:02:29170.77 170.21 -4.79%
MTSI 2025-11-11 14:02:58171.43 171.25 -4.16%
MTSI 2025-11-11 15:02:26169.99 169.69 -5.10%
MTSI 2025-11-11 16:02:55169.81 169.47 -5.20%
MTSI 2025-11-11 17:02:18173.29 168.00 -5.03%
MTSI 2025-11-11 18:03:14169.98 168.00 -3.77%
MTSI 2025-11-11 19:02:40173.29 168.00 -3.77%
MTSI 2025-11-11 21:05:270.00 0.00 -3.77%
2025-11-12
MTSI 2025-11-12 06:02:58199.40 106.21 -3.77%
MTSI 2025-11-12 07:02:19199.40 114.31 -3.77%
MTSI 2025-11-12 08:02:54199.40 139.69 -3.77%
MTSI 2025-11-12 09:02:18199.40 118.89 0.23%
MTSI 2025-11-12 10:02:56199.40 171.00 0.23%
MTSI 2025-11-12 11:02:15170.75 170.06 0.11%
MTSI 2025-11-12 12:02:49170.67 170.23 0.31%
MTSI 2025-11-12 13:02:16171.01 170.72 0.42%
MTSI 2025-11-12 14:02:54171.35 171.12 0.72%
MTSI 2025-11-12 15:02:20170.56 170.30 0.28%
MTSI 2025-11-12 16:02:54169.88 169.62 -0.11%


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.