stockNASDAQ: MTSI • 28 Days Updates
MACOM Technology Solutions Holdings Inc. (MTSI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:macom.com
Price & Performance Trajectory
MACOM Technology Solutions Holdings Inc.NASDAQ: MTSI
Latest Close
$330.06
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMTSI session performance
✓ Latest Close USD
$330.06
Latest session close
+$55.16vs period start
Period Return % % GAIN
+20.07%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$353.54 / $235.63
Period range envelope
$117.91channel spread
Total Volume SHARES
25.78M
Period turnover
Avg: 1.36M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $330.06 | +2.44% | $336.15 | $318.76 | 1.22M |
| Oct 08, 2026 | $322.21 | -4.08% | $338.51 | $318.70 | 1.59M |
| Oct 07, 2026 | $335.91 | -4.21% | $341.84 | $330.41 | 1.52M |
| Oct 06, 2026 | $350.67 | +6.81% | $353.54 | $333.22 | 1.54M |
| Oct 05, 2026 | $328.30 | +2.08% | $332.08 | $316.63 | 1.19M |
| Oct 02, 2026 | $321.60 | +6.62% | $326.73 | $307.87 | 1.35M |
| Sep 30, 2026 | $284.82 | +0.19% | $287.32 | $278.00 | 916.1K |
| Sep 29, 2026 | $284.27 | +2.05% | $286.30 | $278.90 | 912.3K |
| Sep 28, 2026 | $278.56 | -2.45% | $287.38 | $274.48 | 1.07M |
| Sep 25, 2026 | $285.57 | +0.22% | $289.26 | $279.40 | 971.6K |
| Sep 24, 2026 | $284.94 | +3.30% | $285.44 | $266.42 | 1.13M |
| Sep 23, 2026 | $275.84 | -1.17% | $278.63 | $269.63 | 1.11M |
| Sep 21, 2026 | $279.11 | +1.18% | $285.95 | $277.19 | 1.50M |
| Sep 18, 2026 | $275.86 | +4.83% | $277.48 | $269.82 | 2.79M |
| Sep 17, 2026 | $263.14 | +4.52% | $271.27 | $259.15 | 1.32M |
Page 1 of 2