MTSI
MACOM Technology (MTSI)
NASDAQ
$233.27-$39.79 (-14.57%)
Price as of Oct 22, 2026 6:42 PM EDT
  • $20.9B
    Market Cap
  • 100.91%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -2.17%
    Low Price$262.24
    High Price$350.67
  • 3 Months
    -3.53%
    Low Price$228.71
    High Price$350.67
  • 1 Year
    +100.91%
    Low Price$135.91
    High Price$409.68
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
269.84
274.33
265.00
273.05
+3.85%
1,109,360
10/20/2026
259.47
272.26
254.60
262.93
-1.08%
1,015,518
10/19/2026
272.10
276.81
265.30
265.79
+1.35%
1,518,045
10/16/2026
265.08
268.68
257.78
262.24
-3.37%
1,787,177
10/15/2026
276.54
281.00
257.12
271.39
-6.84%
2,487,616
10/14/2026
299.94
303.50
288.09
291.33
-5.64%
1,774,879
10/13/2026
296.21
308.92
290.20
308.75
+0.78%
2,186,423
10/12/2026
324.20
326.63
304.40
306.36
-7.18%
1,615,940
10/09/2026
329.62
336.15
318.76
330.06
+2.44%
1,219,632
10/08/2026
331.11
338.51
318.66
322.21
-4.08%
1,637,451
10/07/2026
339.98
341.84
330.41
335.91
-4.21%
1,519,347
10/06/2026
334.22
353.54
333.22
350.67
+6.81%
1,542,463
10/05/2026
322.79
332.08
316.63
328.30
+2.08%
1,187,188
10/02/2026
310.90
326.73
307.87
321.60
+6.62%
1,352,252
10/01/2026
285.00
304.29
283.59
301.63
+5.90%
1,175,549
09/30/2026
284.19
287.32
278.00
284.82
+0.19%
916,652
09/29/2026
283.11
286.30
278.90
284.27
+2.05%
912,434
09/28/2026
287.38
287.38
274.48
278.56
-2.45%
1,064,344
09/25/2026
286.43
289.26
279.40
285.57
+0.22%
972,120
09/24/2026
268.80
285.44
266.42
284.94
+3.30%
1,130,385
09/23/2026
276.24
278.63
269.63
275.84
-1.38%
1,114,201
09/22/2026
276.30
281.16
274.47
279.69
+0.21%
1,343,275
09/21/2026
285.95
285.95
277.19
279.11
+1.18%
1,505,334
09/18/2026
272.58
277.48
269.82
275.86
+4.83%
2,795,571
09/17/2026
260.32
271.27
259.15
263.14
+4.52%
1,325,719
09/16/2026
244.70
254.37
242.16
251.75
+4.89%
1,402,559
09/15/2026
243.76
245.62
235.63
240.02
+0.17%
1,162,724
09/14/2026
258.81
258.96
239.27
239.62
-12.83%
2,178,615
09/11/2026
275.13
280.65
272.00
274.90
+0.91%
890,478
09/10/2026
277.63
281.94
271.49
272.43
-4.78%
1,532,449
09/09/2026
274.58
287.84
274.39
286.12
+4.12%
1,929,777
09/08/2026
273.00
279.13
266.15
274.80
+2.18%
1,417,992
09/04/2026
265.27
269.61
263.39
268.95
+3.46%
1,011,826
09/03/2026
250.91
260.18
244.86
259.95
+0.93%
943,375
09/02/2026
260.32
264.90
255.53
257.56
-1.70%
809,604
09/01/2026
258.95
264.01
252.91
262.01
-0.69%
1,084,750
08/31/2026
266.96
271.31
261.76
263.83
-0.54%
808,433
08/28/2026
275.20
276.26
262.80
265.27
-4.29%
1,093,606
08/27/2026
277.46
286.18
273.02
277.15
+1.65%
1,099,065
08/26/2026
267.08
272.99
266.26
272.66
+2.40%
1,228,533
08/25/2026
264.40
267.56
261.85
266.27
+3.43%
1,093,317
08/24/2026
260.53
262.00
252.43
257.43
-3.44%
1,547,775
08/21/2026
267.08
272.82
263.03
266.61
+0.16%
857,791
08/20/2026
269.99
272.48
263.30
266.18
-1.41%
867,672
08/19/2026
297.31
302.70
268.21
269.98
-7.82%
1,797,710
08/18/2026
311.55
315.09
290.28
292.88
-10.58%
2,333,050
08/17/2026
320.48
330.99
319.78
327.53
+3.50%
1,122,425
08/14/2026
307.55
316.58
303.05
316.44
+3.05%
798,746
08/13/2026
310.11
320.06
304.56
307.06
-1.19%
1,136,087
08/12/2026
313.82
319.79
309.13
310.75
+3.61%
1,437,810
08/11/2026
303.46
308.39
298.20
299.93
+0.98%
754,748
08/10/2026
314.78
315.79
296.85
297.03
-4.44%
1,272,402
08/07/2026
309.98
318.42
299.73
310.82
+3.04%
1,977,413
08/06/2026
270.00
304.51
261.95
301.64
+14.49%
2,955,736
08/06/2026
$1.40 Earnings
08/05/2026
268.94
277.41
261.43
263.46
-3.60%
1,735,517
08/04/2026
270.01
275.31
264.96
273.31
+6.72%
1,873,583
08/03/2026
241.18
258.24
238.87
256.10
+1.85%
1,104,562
07/31/2026
260.29
267.24
247.33
251.44
+1.10%
1,294,433
07/30/2026
244.24
252.94
243.53
248.71
+8.74%
2,413,137
07/29/2026
246.41
254.26
228.02
228.71
-8.23%
2,413,080
07/28/2026
250.53
253.24
244.22
249.23
-5.26%
1,514,413
07/27/2026
268.99
271.88
250.97
263.08
-1.46%
1,243,414
07/24/2026
277.95
278.50
264.21
266.99
-5.60%
1,083,919
07/23/2026
277.66
285.83
275.40
282.82
+0.07%
1,019,158
07/22/2026
274.08
287.36
274.08
282.62
-0.14%
786,584
07/21/2026
276.61
285.50
273.42
283.03
+4.90%
1,401,588
07/20/2026
271.68
280.87
268.78
269.80
+0.91%
1,079,585
07/17/2026
263.58
277.19
255.02
267.36
-2.95%
1,762,613
07/16/2026
282.33
284.39
270.78
275.49
-5.98%
1,672,302
07/15/2026
302.46
307.77
286.31
293.02
-2.90%
1,302,766
07/14/2026
309.89
310.69
299.21
301.76
+2.56%
1,072,311
07/13/2026
300.35
302.00
291.14
294.24
-4.63%
1,421,930
07/10/2026
310.35
314.14
304.79
308.52
-2.78%
992,456
07/09/2026
322.02
328.62
315.67
317.35
+3.97%
1,614,752
07/08/2026
305.01
313.09
297.23
305.23
+0.13%
1,722,522
07/07/2026
310.30
315.11
298.48
304.82
-6.96%
2,917,456
07/06/2026
329.00
342.38
326.00
327.64
+1.67%
1,534,697
07/02/2026
348.63
351.79
312.86
322.26
-8.09%
2,679,923
07/01/2026
368.57
369.28
347.83
350.63
-7.82%
2,337,217
06/30/2026
373.56
387.87
367.00
380.37
+2.09%
2,523,081
06/29/2026
364.37
375.01
347.46
372.59
+0.92%
1,842,026
06/26/2026
378.07
381.74
360.97
369.18
-5.38%
4,299,891
06/25/2026
381.88
392.44
362.00
390.19
+4.59%
1,921,392
06/24/2026
377.42
384.99
362.06
373.08
+0.25%
1,382,642
06/23/2026
371.44
381.74
365.00
372.15
-6.08%
2,144,226
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