MACOM Technology Solutions Holdings, Inc. (MTSI) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
MTSI Historical Performance
Short-Term Returns
MTSI Stock Price Trajectory (2012–2026)
As of May 6, 2026, MACOM Technology Solutions Holdings, Inc. (MTSI) trades at $303.57, representing a +166.9% return over the past year. The stock has delivered a +465.8% total return over five years (+41.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $304.96 on May 5, 2026. From this peak, MTSI has corrected -0.5%, currently trading 65% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers LITE (+1474.4% 1Y), COHU (+195.1% 1Y), and QRVO (+36.2% 1Y), MTSI has underperformed the peer group average. Compare MTSI vs LITE →
MTSI Historical Price Data (2012–2026)
Showing 30 of 3,556 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 294.40 | 304.96 | 286.01 | 303.57 | 612K | +4.07% |
| 2026-05-04 | 286.40 | 299.82 | 284.31 | 291.71 | 1.16M | +2.65% |
| 2026-05-01 | 280.40 | 285.78 | 277.20 | 284.18 | 583K | +0.91% |
| 2026-04-30 | 274.67 | 281.76 | 270.23 | 281.61 | 1.05M | +4.44% |
| 2026-04-29 | 271.30 | 272.17 | 264.78 | 269.63 | 636K | +1.51% |
| 2026-04-28 | 269.23 | 271.49 | 261.08 | 265.61 | 1.06M | -4.95% |
| 2026-04-27 | 285.50 | 288.19 | 271.16 | 279.44 | 902K | -2.85% |
| 2026-04-24 | 290.90 | 292.30 | 283.24 | 287.64 | 1.15M | +1.14% |
| 2026-04-23 | 279.82 | 289.98 | 277.11 | 284.40 | 851K | +2.67% |
| 2026-04-22 | 289.46 | 289.68 | 274.11 | 277.00 | 1.43M | -3.05% |
| 2026-04-21 | 283.13 | 288.00 | 276.86 | 285.71 | 757K | +1.65% |
| 2026-04-20 | 276.78 | 281.50 | 275.42 | 281.08 | 637K | +1.48% |
| 2026-04-17 | 265.86 | 277.38 | 263.80 | 276.97 | 1.02M | +5.95% |
| 2026-04-16 | 259.84 | 265.67 | 256.62 | 261.42 | 904K | +0.10% |
| 2026-04-15 | 260.69 | 264.82 | 256.11 | 261.16 | 733K | -1.05% |
| 2026-04-14 | 267.07 | 267.07 | 259.56 | 263.92 | 814K | +0.11% |
| 2026-04-13 | 257.65 | 264.46 | 257.14 | 263.63 | 824K | +2.14% |
| 2026-04-10 | 253.28 | 262.07 | 251.61 | 258.11 | 1.03M | +4.20% |
| 2026-04-09 | 246.45 | 253.47 | 244.18 | 247.71 | 789K | +0.29% |
| 2026-04-08 | 250.00 | 254.25 | 238.87 | 247.00 | 1.79M | +4.22% |
| 2026-04-07 | 232.82 | 237.51 | 230.00 | 236.99 | 629K | +1.69% |
| 2026-04-06 | 241.28 | 244.58 | 231.11 | 233.04 | 784K | -2.21% |
| 2026-04-02 | 219.81 | 239.70 | 217.60 | 238.30 | 762K | +3.90% |
| 2026-04-01 | 226.12 | 234.91 | 223.65 | 229.36 | 1.07M | +3.28% |
| 2026-03-31 | 214.34 | 223.67 | 209.73 | 222.07 | 1.63M | +6.01% |
| 2026-03-30 | 225.46 | 228.20 | 205.69 | 209.49 | 1.24M | -7.08% |
| 2026-03-27 | 225.07 | 229.87 | 222.66 | 225.44 | 833K | -1.34% |
| 2026-03-26 | 240.01 | 243.41 | 228.04 | 228.50 | 1.45M | -6.75% |
| 2026-03-25 | 238.52 | 246.12 | 235.33 | 245.04 | 1.06M | +3.29% |
| 2026-03-24 | 227.55 | 242.32 | 227.32 | 237.23 | 1.22M | +3.48% |
Full MTSI Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See MTSI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MTSI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MTSI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonMTSI — Frequently Asked Questions
Quick answers to the most common questions about buying MTSI stock.
How has MTSI stock performed recently?
MTSI returned +166.9% over the past year, beating its 5-year annualized CAGR of +41.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MTSI's all-time high price?
MACOM Technology Solutions Holdings, Inc. reached $304.96 on 2026-05-05. The 52-week high is $304.96. Current 1-year return of +166.9% places the stock closer to historical peaks.
Where can I download MTSI historical price data?
This page provides MTSI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.