NASDAQ:MTSI | Historical Stock Price | MACOM Technology Solutions Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-03-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.43$21.74$45.33$94.50$196.99$410.642012-03-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$55.04$55.04390,100——
2020-12-30$54.84$54.84343,000——
2020-12-29$53.00$53.00411,100——
2020-12-28$54.72$54.721,095,600——
2020-12-24$54.57$54.57335,700——
2020-12-23$53.97$53.97520,900——
2020-12-22$53.72$53.72461,500——
2020-12-21$52.06$52.06544,600——
2020-12-18$51.35$51.351,166,600——
2020-12-17$50.06$50.06324,100——
2020-12-16$49.44$49.44503,800——
2020-12-15$50.18$50.18446,300——
2020-12-14$49.25$49.25387,500——
2020-12-11$48.01$48.01293,400——
2020-12-10$47.52$47.52339,400——
2020-12-09$47.44$47.44445,900——
2020-12-08$49.47$49.47518,700——
2020-12-07$49.76$49.76692,600——
2020-12-04$47.92$47.92523,700——
2020-12-03$46.25$46.25411,500——
2020-12-02$44.79$44.79196,000——
2020-12-01$44.97$44.97424,000——
2020-11-30$44.68$44.68364,700——
2020-11-27$44.78$44.78377,100——
2020-11-25$43.40$43.40245,400——
2020-11-24$43.82$43.82367,900——
2020-11-23$43.15$43.15396,900——
2020-11-20$42.75$42.75371,600——
2020-11-19$42.47$42.47280,400——
2020-11-18$41.63$41.63264,600——
2020-11-17$42.13$42.13371,500——
2020-11-16$41.79$41.79364,200——
2020-11-13$41.32$41.32238,500——
2020-11-12$41.06$41.06244,300——
2020-11-11$41.86$41.86323,600——
2020-11-10$41.38$41.38409,000——
2020-11-09$42.47$42.47740,200——
2020-11-06$43.26$43.26682,900——
2020-11-05$41.43$41.43772,400——
2020-11-04$40.02$40.02734,100——
2020-11-03$38.98$38.98560,900——
2020-11-02$37.25$37.25377,900——
2020-10-30$36.50$36.50557,000——
2020-10-29$36.80$36.80891,900——
2020-10-28$33.00$33.00512,100——
2020-10-27$34.81$34.81394,300——
2020-10-26$34.68$34.68249,700——
2020-10-23$35.45$35.45340,600——
2020-10-22$35.46$35.46335,100——
2020-10-21$35.08$35.08271,900——
2020-10-20$36.42$36.42292,200——
2020-10-19$37.19$37.19673,500——
2020-10-16$36.36$36.36337,300——
2020-10-15$36.58$36.58228,400——
2020-10-14$36.12$36.12178,900——
2020-10-13$36.32$36.32213,600——
2020-10-12$36.50$36.50223,600——
2020-10-09$36.35$36.35196,400——
2020-10-08$35.34$35.34228,100——
2020-10-07$35.16$35.16270,600——
2020-10-06$34.80$34.80279,400——
2020-10-05$35.05$35.05257,600——
2020-10-02$33.80$33.80299,700——
2020-10-01$35.11$35.11261,800——
2020-09-30$34.01$34.01447,400——
2020-09-29$34.15$34.15368,300——
2020-09-28$33.09$33.09386,300——
2020-09-25$32.00$32.00512,400——
2020-09-24$32.43$32.43829,200——
2020-09-23$31.69$31.69338,000——
2020-09-22$33.08$33.08398,100——
2020-09-21$32.59$32.59486,900——
2020-09-18$32.70$32.70971,300——
2020-09-17$32.79$32.79351,000——
2020-09-16$33.07$33.07513,500——
2020-09-15$33.20$33.20212,900——
2020-09-14$33.30$33.30347,600——
2020-09-11$32.46$32.46685,100——
2020-09-10$31.15$31.15525,700——
2020-09-09$31.78$31.78731,400——
2020-09-08$30.79$30.79830,700——
2020-09-04$32.91$32.91901,200——
2020-09-03$34.14$34.141,092,600——
2020-09-02$38.75$38.75399,800——
2020-09-01$37.04$37.04411,900——
2020-08-31$35.63$35.63518,100——
2020-08-28$36.50$36.50437,300——
2020-08-27$35.70$35.70726,900——
2020-08-26$37.90$37.90350,400——
2020-08-25$37.40$37.40431,700——
2020-08-24$36.68$36.68345,300——
2020-08-21$36.88$36.881,001,600——
2020-08-20$37.72$37.72450,000——
2020-08-19$38.14$38.14311,900——
2020-08-18$38.41$38.41287,500——
2020-08-17$38.61$38.61170,600——
2020-08-14$38.39$38.39210,500——
2020-08-13$39.15$39.15446,300——
2020-08-12$39.82$39.82469,700——
2020-08-11$38.71$38.71314,700——
2020-08-10$38.97$38.97359,800——
2020-08-07$39.98$39.98455,000——
2020-08-06$41.25$41.25355,300——
2020-08-05$40.85$40.85618,600——
2020-08-04$41.89$41.89399,000——
2020-08-03$42.49$42.49558,800——
2020-07-31$42.26$42.261,002,800——
2020-07-30$43.40$43.402,145,000——
2020-07-29$36.28$36.28936,600——
2020-07-28$36.28$36.28673,900——
2020-07-27$37.80$37.80538,000——
2020-07-24$36.44$36.44553,400——
2020-07-23$37.41$37.41271,400——
2020-07-22$37.73$37.73467,100——
2020-07-21$37.69$37.69452,100——
2020-07-20$38.93$38.93649,400——
2020-07-17$37.61$37.61563,200——
2020-07-16$36.40$36.40331,400——
2020-07-15$36.75$36.75591,400——
2020-07-14$36.69$36.69387,400——
2020-07-13$35.97$35.97842,900——
2020-07-10$37.04$37.041,172,700——
2020-07-09$36.57$36.57719,600——
2020-07-08$35.61$35.61672,000——
2020-07-07$34.80$34.80800,400——
2020-07-06$35.72$35.72487,200——
2020-07-02$35.13$35.13627,000——
2020-07-01$34.45$34.45709,000——
2020-06-30$34.35$34.35805,400——
2020-06-29$32.89$32.89451,200——
2020-06-26$31.55$31.552,179,200——
2020-06-25$34.32$34.32575,500——
2020-06-24$34.01$34.01479,700——
2020-06-23$34.40$34.40502,500——
2020-06-22$33.89$33.89381,600——
2020-06-19$33.20$33.20671,100——
2020-06-18$32.94$32.94409,500——
2020-06-17$33.45$33.45290,900——
2020-06-16$34.11$34.11477,800——
2020-06-15$33.05$33.05339,300——
2020-06-12$32.13$32.13403,400——
2020-06-11$31.10$31.10519,000——
2020-06-10$33.99$33.99287,400——
2020-06-09$33.89$33.89350,100——
2020-06-08$33.63$33.63440,300——
2020-06-05$33.89$33.89410,100——
2020-06-04$33.35$33.35441,100——
2020-06-03$33.64$33.64848,300——
2020-06-02$31.79$31.79651,600——
2020-06-01$32.10$32.10390,300——
2020-05-29$31.75$31.75486,500——
2020-05-28$30.73$30.73628,400——
2020-05-27$31.74$31.74599,300——
2020-05-26$31.35$31.35716,900——
2020-05-22$30.91$30.91565,000——
2020-05-21$30.04$30.04493,200——
2020-05-20$31.32$31.32793,800——
2020-05-19$30.41$30.41486,700——
2020-05-18$30.53$30.53675,200——
2020-05-15$28.18$28.18673,600——
2020-05-14$29.15$29.15468,500——
2020-05-13$28.88$28.88560,400——
2020-05-12$29.71$29.71534,700——
2020-05-11$30.99$30.99446,000——
2020-05-08$31.15$31.15441,800——
2020-05-07$30.40$30.40910,300——
2020-05-06$29.65$29.65471,200——
2020-05-05$29.13$29.13744,200——
2020-05-04$29.01$29.01461,800——
2020-05-01$28.72$28.72905,000——
2020-04-30$30.66$30.661,545,100——
2020-04-29$28.89$28.891,082,500——
2020-04-28$26.63$26.63659,500——
2020-04-27$27.25$27.25869,900——
2020-04-24$26.54$26.54584,100——
2020-04-23$25.63$25.63348,600——
2020-04-22$24.76$24.76242,100——
2020-04-21$22.98$22.98684,500——
2020-04-20$24.23$24.23520,100——
2020-04-17$24.86$24.86390,900——
2020-04-16$23.94$23.94326,900——
2020-04-15$24.46$24.46482,500——
2020-04-14$24.62$24.62227,800——
2020-04-13$24.15$24.15434,800——
2020-04-09$24.21$24.21698,800——
2020-04-08$23.49$23.49596,100——
2020-04-07$21.24$21.24626,700——
2020-04-06$21.65$21.65650,000——
2020-04-03$18.55$18.55376,200——
2020-04-02$18.40$18.40234,100——
2020-04-01$17.81$17.81318,900——
2020-03-31$18.93$18.93494,400——
2020-03-30$18.84$18.84518,900——
2020-03-27$18.03$18.03564,800——
2020-03-26$18.56$18.56407,800——
2020-03-25$18.30$18.30583,400——
2020-03-24$18.50$18.50858,200——
2020-03-23$16.43$16.43703,100——
2020-03-20$16.13$16.13674,600——
2020-03-19$17.04$17.04522,000——
2020-03-18$16.61$16.61912,700——
2020-03-17$18.43$18.43893,700——
2020-03-16$17.10$17.101,075,900——
2020-03-13$19.70$19.70780,200——
2020-03-12$18.34$18.34843,900——
2020-03-11$20.82$20.82661,400——
2020-03-10$22.34$22.34721,000——
2020-03-09$20.59$20.59642,000——
2020-03-06$24.01$24.01614,800——
2020-03-05$25.11$25.11434,900——
2020-03-04$25.95$25.95329,200——
2020-03-03$25.37$25.37309,100——
2020-03-02$26.57$26.57413,400——
2020-02-28$25.27$25.27967,900——
2020-02-27$24.14$24.14754,100——
2020-02-26$26.24$26.24272,400——
2020-02-25$26.73$26.73434,500——
2020-02-24$28.01$28.01343,500——
2020-02-21$29.81$29.81534,600——
2020-02-20$31.06$31.06504,000——
2020-02-19$30.52$30.52575,900——
2020-02-18$29.20$29.20472,900——
2020-02-14$29.63$29.63323,900——
2020-02-13$29.74$29.74338,300——
2020-02-12$29.75$29.75381,900——
2020-02-11$29.68$29.68341,800——
2020-02-10$29.09$29.09263,400——
2020-02-07$28.69$28.69365,400——
2020-02-06$30.45$30.45317,700——
2020-02-05$31.40$31.40431,100——
2020-02-04$30.97$30.97523,700——
2020-02-03$28.81$28.81497,000——
2020-01-31$28.42$28.42590,300——
2020-01-30$29.79$29.791,179,100——
2020-01-29$30.72$30.723,350,400——
2020-01-28$26.27$26.271,210,300——
2020-01-27$27.20$27.20893,200——
2020-01-24$28.90$28.90480,500——
2020-01-23$30.04$30.04341,000——
2020-01-22$29.63$29.63404,200——
2020-01-21$29.34$29.34491,500——
2020-01-17$28.98$28.98523,500——
2020-01-16$28.49$28.49420,600——
2020-01-15$27.46$27.46290,300——
2020-01-14$27.36$27.36255,500——
2020-01-13$27.01$27.01353,500——
2020-01-10$26.41$26.41225,300——
2020-01-09$26.39$26.39180,900——
2020-01-08$26.58$26.58175,500——
2020-01-07$26.58$26.58231,400——
2020-01-06$26.70$26.70371,800——
2020-01-03$26.08$26.08245,200——
2020-01-02$26.30$26.30359,400——