MACOM Technology Solutions Holdings, Inc. (MTSI) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +7.2%
- 3M
- -25.9%
- YTD
- +57.7%
- 1Y
- +114.2%
- 3Y
- +51.8%
- 5Y
- +32.9%
Loading 10-year price history...
MTSI Historical Performance
MTSI Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- -27.2%
- 2013 annual price return
- +18.4%
- 2014 annual price return
- +97.2%
- 2015 annual price return
- +29.7%
- 2016 annual price return
- +17.2%
- 2017 annual price return
- -30.7%
- 2018 annual price return
- -58.4%
- 2019 annual price return
- +78.9%
- 2020 annual price return
- +109.3%
- 2021 annual price return
- +41.7%
- 2022 annual price return
- -21.0%
- 2023 annual price return
- +51.0%
- 2024 annual price return
- +43.9%
- 2025 annual price return
- +32.3%
- 2026 annual price return
- +43.7%
MTSI Stock Price Trajectory (2012–2026)
As of September 24, 2026, MACOM Technology Solutions Holdings, Inc. (MTSI) trades at $275.84, representing a +114.2% return over the past year. The stock has delivered a +314.7% total return over five years (+32.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $418.90 on May 27, 2026. From this peak, MTSI has corrected -34.2%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers LITE (+471.4% 1Y), COHU (+183.1% 1Y), and QRVO (+27.4% 1Y), MTSI has underperformed the peer group average. Compare MTSI vs LITE →
MTSI Historical Price Data · from 2012
Rows 1–50 of 3,652| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 275.76 | 278.63 | 269.64 | 275.84 | 1.11M | -1.38% |
| 2026-09-22 | 276.30 | 281.16 | 274.47 | 279.69 | 1.34M | +0.21% |
| 2026-09-21 | 280.65 | 284.21 | 277.28 | 279.11 | 1.50M | +1.18% |
| 2026-09-18 | 272.58 | 277.08 | 269.81 | 275.86 | 2.75M | +4.83% |
| 2026-09-17 | 260.95 | 271.23 | 259.15 | 263.14 | 1.32M | +4.52% |
| 2026-09-16 | 244.70 | 254.34 | 242.16 | 251.75 | 1.40M | +4.89% |
| 2026-09-15 | 242.41 | 245.62 | 235.63 | 240.02 | 1.16M | +0.17% |
| 2026-09-14 | 258.81 | 258.96 | 239.27 | 239.62 | 2.14M | -12.83% |
| 2026-09-11 | 275.13 | 280.65 | 272.00 | 274.90 | 890K | +0.91% |
| 2026-09-10 | 277.61 | 281.94 | 271.49 | 272.43 | 1.53M | -4.78% |
| 2026-09-09 | 274.58 | 287.83 | 274.58 | 286.12 | 1.92M | +4.12% |
| 2026-09-08 | 273.00 | 279.15 | 266.15 | 274.80 | 1.41M | +2.18% |
| 2026-09-04 | 265.27 | 269.63 | 263.38 | 268.95 | 1.01M | +3.46% |
| 2026-09-03 | 253.32 | 260.13 | 244.86 | 259.95 | 901K | +0.93% |
| 2026-09-02 | 260.32 | 264.32 | 255.53 | 257.56 | 809K | -1.70% |
| 2026-09-01 | 258.95 | 264.00 | 252.91 | 262.01 | 1.08M | -0.69% |
| 2026-08-31 | 266.96 | 271.31 | 261.76 | 263.83 | 791K | -0.54% |
| 2026-08-28 | 275.20 | 276.26 | 262.87 | 265.27 | 1.09M | -4.29% |
| 2026-08-27 | 277.46 | 286.18 | 273.01 | 277.15 | 1.10M | +1.65% |
| 2026-08-26 | 267.08 | 272.99 | 266.26 | 272.66 | 1.22M | +2.40% |
| 2026-08-25 | 264.65 | 267.56 | 261.85 | 266.27 | 1.09M | +3.43% |
| 2026-08-24 | 260.53 | 262.00 | 252.43 | 257.43 | 1.55M | -3.44% |
| 2026-08-21 | 267.08 | 272.82 | 263.03 | 266.61 | 858K | +0.16% |
| 2026-08-20 | 269.99 | 272.48 | 263.30 | 266.18 | 868K | -1.41% |
| 2026-08-19 | 297.31 | 302.70 | 268.21 | 269.98 | 1.80M | -7.82% |
| 2026-08-18 | 311.55 | 315.08 | 290.28 | 292.88 | 2.33M | -10.58% |
| 2026-08-17 | 320.48 | 330.99 | 319.78 | 327.53 | 1.12M | +3.50% |
| 2026-08-14 | 307.55 | 316.58 | 303.05 | 316.44 | 799K | +3.05% |
| 2026-08-13 | 310.11 | 320.06 | 304.56 | 307.06 | 1.14M | -1.19% |
| 2026-08-12 | 313.82 | 319.79 | 309.13 | 310.75 | 1.44M | +3.61% |
| 2026-08-11 | 303.46 | 308.39 | 298.20 | 299.93 | 754K | +0.98% |
| 2026-08-10 | 314.78 | 315.79 | 296.85 | 297.03 | 1.27M | -4.44% |
| 2026-08-07 | 309.98 | 318.42 | 299.73 | 310.82 | 1.98M | +3.04% |
| 2026-08-06 | 270.00 | 304.51 | 261.95 | 301.64 | 2.96M | +14.49% |
| 2026-08-05 | 268.94 | 277.41 | 261.43 | 263.46 | 1.74M | -3.60% |
| 2026-08-04 | 270.01 | 275.31 | 264.96 | 273.31 | 1.87M | +6.72% |
| 2026-08-03 | 241.18 | 258.24 | 238.87 | 256.10 | 1.10M | +1.85% |
| 2026-07-31 | 260.29 | 267.24 | 247.33 | 251.44 | 1.29M | +1.10% |
| 2026-07-30 | 244.24 | 252.94 | 243.53 | 248.71 | 2.39M | +8.74% |
| 2026-07-29 | 246.41 | 254.26 | 228.02 | 228.71 | 2.41M | -8.23% |
| 2026-07-28 | 250.53 | 253.24 | 244.22 | 249.23 | 1.51M | -5.26% |
| 2026-07-27 | 268.99 | 271.88 | 250.97 | 263.08 | 1.24M | -1.46% |
| 2026-07-24 | 277.95 | 278.50 | 264.21 | 266.99 | 1.08M | -5.60% |
| 2026-07-23 | 277.66 | 285.83 | 275.40 | 282.82 | 1.02M | +0.07% |
| 2026-07-22 | 274.08 | 287.36 | 274.08 | 282.62 | 787K | -0.14% |
| 2026-07-21 | 276.61 | 285.50 | 273.42 | 283.03 | 1.40M | +4.90% |
| 2026-07-20 | 271.68 | 280.87 | 268.78 | 269.80 | 1.08M | +0.91% |
| 2026-07-17 | 263.58 | 277.19 | 255.02 | 267.36 | 1.76M | -2.95% |
| 2026-07-16 | 282.33 | 284.39 | 270.78 | 275.49 | 1.67M | -5.98% |
| 2026-07-15 | 302.46 | 307.77 | 286.31 | 293.02 | 1.30M | -2.90% |
MTSI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MTSI — Frequently Asked Questions
Quick answers to the most common questions about buying MTSI stock.
How has MTSI stock performed recently?
MTSI returned +114.2% over the past year, beating its 5-year annualized CAGR of +32.9%. 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 $418.90 on 2026-05-27. The 52-week high is $418.90. Current 1-year return of +114.2% 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.