Quantcast
MTSI

MACOM Technology Solutions Holdings, Inc. Common Stock Historical Stock Prices

$20.19
*  
0.77
3.67%
Get MTSI Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading MTSI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21 21.03 20.04 20.19 559,135
09/25/2018 21 21.03 20.04 20.2 581,634
09/24/2018 21.12 21.58 20.79 20.96 455,066
09/21/2018 22.54 22.62 21.39 21.41 688,180
09/20/2018 21.77 22.52 21.63 22.46 399,393
09/19/2018 21.42 21.57 20.97 21.56 593,219
09/18/2018 20.49 21.38 20.33 21.3 698,955
09/17/2018 20.07 20.7 20.03 20.34 406,396
09/14/2018 20 20.44 19.72 20.27 491,850
09/13/2018 19.44 20.05 19.35 19.79 715,279
09/12/2018 21 21.4 18.69 19.38 2,353,257
09/11/2018 22.17 22.24 21.47 21.98 388,667
09/10/2018 22.02 22.58 21.83 22.25 260,172
09/07/2018 21.9 22.48 21.65 21.89 411,348
09/06/2018 22.67 22.67 21.745 21.81 394,989
09/05/2018 22.57 22.745 21.8 22.68 505,231
09/04/2018 22.88 23.23 22 22.71 356,664
08/31/2018 22.23 23.13 22.23 23.05 538,861
08/30/2018 22.91 23.1 22.24 22.31 742,120
08/29/2018 23.59 23.615 22.78 22.99 492,510
08/28/2018 23.51 23.67 23.03 23.51 363,503
08/27/2018 23.03 23.71 22.98 23.37 334,691
08/24/2018 23.24 23.3725 22.49 22.86 387,722
08/23/2018 22.67 23.4 22.67 23.1 291,660
08/22/2018 23.11 23.37 22.5 22.65 423,836
08/21/2018 22.67 23.205 22.52 23.17 501,014
08/20/2018 21.91 22.03 21.6401 21.69 359,269
08/17/2018 21.33 21.95 20.9819 21.89 287,044
08/16/2018 21.16 21.74 21.06 21.48 539,057
08/15/2018 21.75 21.85 20.86 20.92 464,247
08/14/2018 21.98 22.635 21.54 21.83 915,045
08/13/2018 23.25 23.35 22.615 22.95 304,578
08/10/2018 23.52 23.79 22.92 23.3 328,929
08/09/2018 23.19 24.11 22.92 23.88 342,398
08/08/2018 22.8 23.425 22.54 23.25 586,657
08/07/2018 22.07 22.94 22.07 22.63 520,758
08/06/2018 21.13 22.14 21.0784 22 616,442
08/03/2018 20.89 21.475 20.73 21.18 1,243,847
08/02/2018 20.08 21.05 20 20.65 1,520,733
08/01/2018 19.05 21.37 19.04 20.29 1,563,205
07/31/2018 21.25 21.61 20.67 20.83 928,594
07/30/2018 21.9 22.23 21.32 21.32 535,377
07/27/2018 22.67 22.85 21.8 21.84 498,017
07/26/2018 22.65 23.26 22.44 22.66 477,963
07/25/2018 22.72 22.95 22.0872 22.67 612,887
07/24/2018 23.84 24.03 22.63 22.66 420,178
07/23/2018 23.82 23.82 22.97 23.58 530,292
07/20/2018 24.59 24.59 23.88 23.9 308,011
07/19/2018 24.45 24.95 24.18 24.64 318,927
07/18/2018 24.37 24.72 24.05 24.47 264,770
07/17/2018 24.03 24.58 24.03 24.29 389,485
07/16/2018 24.49 24.66 23.9 24.12 375,905
07/13/2018 25.52 25.82 24.55 24.6 336,992
07/12/2018 24.32 25.47 24.1 25.45 358,206
07/11/2018 24.51 24.62 23.89 24.17 260,015
07/10/2018 24.4 24.95 24.23 24.84 391,658
07/09/2018 24.47 24.85 24.03 24.43 358,328
07/06/2018 24.73 24.92 23.99 24.24 599,607
07/05/2018 23.7 24.855 23.7 24.83 371,720
07/03/2018 23.34 23.96 23 23.4 217,770
07/02/2018 22.82 23.33 22.67 23.29 315,763
06/29/2018 23.35 23.56 22.955 23.04 687,858
06/28/2018 22.56 23.23 22.34 23.19 527,093
06/27/2018 23.91 24.365 22.64 22.66 443,188
06/26/2018 23.11 23.8 22.8 23.76 851,290
06/25/2018 23.6 23.75 22.45 22.99 648,187
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio