MTSI
MACOM Technology (MTSI)
NASDAQ
$371.15-$25.11 (-6.34%)
Price as of Jun 23, 2026 4:04 PM EDT
  • $30.2B
    Market Cap
  • 185.80%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +2.66%
    Low Price$345.40
    High Price$409.68
  • 3 Months
    +80.97%
    Low Price$209.49
    High Price$409.68
  • 1 Year
    +185.80%
    Low Price$118.35
    High Price$409.68
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
400.14
401.69
388.50
396.26
+1.24%
1,414,570
06/18/2026
382.28
394.99
376.31
391.41
+6.62%
2,361,593
06/17/2026
373.35
380.87
366.00
367.11
-0.33%
1,233,146
06/16/2026
382.04
385.89
367.40
368.32
-4.28%
1,580,898
06/15/2026
393.35
399.00
382.34
384.77
+1.29%
1,444,829
06/12/2026
380.94
385.00
372.59
379.87
+1.36%
1,135,397
06/11/2026
365.94
375.25
358.25
374.76
+5.74%
1,782,213
06/10/2026
356.31
369.16
347.31
354.40
-1.20%
1,383,338
06/09/2026
371.56
374.30
333.15
358.72
-0.87%
1,606,678
06/08/2026
369.98
369.98
352.51
361.86
+4.77%
1,803,521
06/05/2026
365.00
374.65
342.37
345.40
-9.76%
2,967,917
06/04/2026
376.01
390.34
367.66
382.74
-1.95%
1,252,810
06/03/2026
390.35
395.31
376.93
390.34
+2.09%
1,582,747
06/02/2026
363.69
384.91
354.72
382.35
+8.07%
2,659,508
06/01/2026
354.80
364.00
347.43
353.79
-2.98%
2,034,254
05/29/2026
393.91
393.91
357.07
364.64
-6.76%
2,023,933
05/28/2026
402.66
402.66
382.01
391.09
-2.39%
1,341,043
05/27/2026
415.63
418.90
393.80
400.66
-2.20%
1,214,554
05/26/2026
401.53
413.75
397.60
409.68
+6.14%
2,200,139
05/22/2026
387.39
390.00
372.05
385.98
+1.45%
970,671
05/21/2026
373.29
380.84
370.62
380.45
+1.26%
942,764
05/20/2026
364.91
377.48
362.55
375.71
+4.66%
1,441,753
05/19/2026
344.64
361.34
337.44
358.98
+0.77%
1,755,199
05/18/2026
381.23
381.23
351.46
356.25
-5.15%
1,984,495
05/15/2026
369.89
387.96
362.50
375.60
-2.08%
1,617,023
05/14/2026
400.00
401.25
374.66
383.56
+0.53%
1,571,814
05/13/2026
376.02
384.58
364.42
381.55
+5.18%
1,796,591
05/12/2026
361.18
363.04
340.35
362.76
-0.85%
1,601,437
05/11/2026
361.42
368.95
352.69
365.88
+1.67%
1,885,834
05/08/2026
356.93
364.00
349.74
359.88
+4.47%
1,769,005
05/07/2026
353.87
355.00
317.54
344.47
+11.19%
2,801,192
05/07/2026
$1.09 Earnings
05/06/2026
308.47
314.16
298.21
309.81
+2.06%
1,870,578
05/05/2026
293.09
304.96
285.27
303.57
+4.06%
1,425,277
05/04/2026
286.40
299.82
284.31
291.72
+2.65%
1,170,278
05/01/2026
280.40
285.78
277.03
284.18
+0.91%
646,468
04/30/2026
274.82
281.84
270.23
281.61
+4.44%
1,101,292
04/29/2026
271.30
272.17
264.78
269.63
+1.51%
915,469
04/28/2026
269.23
271.49
260.85
265.61
-4.95%
1,113,406
04/27/2026
286.86
288.19
271.16
279.44
-2.85%
945,786
04/24/2026
290.90
294.00
283.24
287.64
+1.14%
1,186,360
04/23/2026
279.82
289.98
277.11
284.40
+2.67%
865,314
04/22/2026
289.46
289.68
274.11
277.00
-3.05%
1,489,107
04/21/2026
283.13
288.51
276.45
285.71
+1.65%
794,786
04/20/2026
276.78
281.50
275.32
281.08
+1.48%
615,829
04/17/2026
265.86
277.37
263.80
276.97
+5.95%
1,046,142
04/16/2026
260.69
265.67
256.62
261.42
+0.10%
912,567
04/15/2026
260.69
264.82
255.71
261.16
-1.05%
763,569
04/14/2026
265.00
266.05
259.33
263.92
+0.11%
834,172
04/13/2026
258.10
264.51
257.14
263.63
+2.14%
865,439
04/10/2026
252.56
262.08
251.61
258.11
+4.20%
1,030,753
04/09/2026
246.45
253.47
244.18
247.71
+0.29%
789,330
04/08/2026
250.00
254.25
238.87
247.00
+4.22%
1,789,808
04/07/2026
232.82
237.51
230.00
236.99
+1.69%
661,103
04/06/2026
238.83
244.58
231.02
233.04
-2.21%
784,922
04/02/2026
217.66
239.56
217.60
238.30
+3.90%
820,677
04/01/2026
226.12
234.91
223.01
229.36
+3.28%
1,068,876
03/31/2026
214.34
223.67
209.73
222.07
+6.01%
1,686,681
03/30/2026
225.46
228.20
205.69
209.49
-7.08%
1,244,403
03/27/2026
225.07
229.87
222.67
225.44
-1.34%
893,198
03/26/2026
240.01
243.41
228.04
228.50
-6.75%
1,496,305
03/25/2026
238.59
246.12
235.33
245.04
+3.29%
1,089,956
03/24/2026
227.55
242.32
227.32
237.23
+3.48%
1,265,918
03/23/2026
222.13
231.99
221.70
229.26
+4.70%
1,252,313
03/20/2026
222.37
227.74
213.39
218.96
-2.49%
2,265,009
03/19/2026
210.89
225.89
209.40
224.54
+2.58%
707,449
03/18/2026
224.18
226.06
218.40
218.89
-1.08%
1,070,484
03/17/2026
225.04
226.24
220.27
221.29
-1.61%
740,433
03/16/2026
225.62
229.62
223.94
224.92
+3.27%
1,083,199
03/13/2026
220.37
225.55
215.94
217.80
+0.86%
858,425
03/12/2026
217.74
224.64
214.71
215.94
-2.97%
1,330,709
03/11/2026
220.27
225.63
219.48
222.55
+0.89%
715,549
03/10/2026
217.35
226.44
217.35
220.59
+0.85%
1,321,138
03/09/2026
201.17
222.61
197.63
218.73
+5.41%
2,275,756
03/06/2026
222.40
225.72
204.36
207.51
-9.38%
2,052,323
03/05/2026
237.13
238.61
224.22
228.98
-4.19%
1,181,383
03/04/2026
243.90
246.95
238.08
239.00
-0.83%
852,047
03/03/2026
249.27
250.10
236.03
241.01
-6.78%
1,391,590
03/02/2026
244.75
258.98
244.75
258.54
+4.20%
1,293,841
02/27/2026
243.71
248.39
242.50
248.12
+0.41%
1,285,673
02/26/2026
253.30
254.60
239.23
247.11
-2.47%
1,379,166
02/25/2026
250.00
256.12
249.30
253.37
+2.05%
1,073,475
02/24/2026
245.55
250.31
245.55
248.29
+1.12%
804,374
02/23/2026
244.07
245.79
238.83
245.53
+0.80%
720,317
02/20/2026
240.80
251.27
240.80
243.59
+0.42%
796,813
02/19/2026
243.13
247.03
242.06
242.56
-1.70%
844,362
02/18/2026
246.01
250.01
243.47
246.76
+0.48%
842,188
02/17/2026
241.05
248.28
235.14
245.59
+0.59%
1,215,414
02/13/2026
238.27
245.47
233.52
244.16
+2.16%
1,265,262
02/12/2026
240.82
245.26
236.00
238.99
+0.87%
2,119,500
02/11/2026
235.86
239.30
229.32
236.94
+2.78%
1,039,388
02/10/2026
235.25
236.56
225.98
230.54
-2.19%
994,561
02/09/2026
236.44
241.62
234.52
235.70
-0.07%
1,121,432
02/06/2026
235.00
240.85
227.82
235.87
+3.54%
2,092,036
02/05/2026
203.69
232.09
197.83
227.80
+5.94%
2,919,945
02/05/2026
$1.02 Earnings
02/04/2026
228.16
232.10
207.71
215.03
-5.15%
2,499,384
02/03/2026
232.99
236.80
221.24
226.71
-0.81%
1,766,680
02/02/2026
217.33
236.51
216.03
228.56
+4.34%
1,880,181
01/30/2026
224.44
231.75
216.60
219.06
-3.81%
1,076,313