MACOM Technology Solutions Holdings, Inc. (MTSI) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +9.9%
- 3M
- +78.8%
- YTD
- +123.7%
- 1Y
- +191.4%
- 3Y
- +84.9%
- 5Y
- +46.2%
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
- +41.8%
MTSI Stock Price Trajectory (2012–2026)
As of June 20, 2026, MACOM Technology Solutions Holdings, Inc. (MTSI) trades at $391.41, representing a +191.4% return over the past year. The stock has delivered a +567.1% total return over five years (+46.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $418.75 on May 27, 2026. From this peak, MTSI has corrected -6.5%, currently trading 77% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers LITE (+860.9% 1Y), COHU (+281.7% 1Y), and QRVO (+22.6% 1Y), MTSI has underperformed the peer group average. Compare MTSI vs LITE →
MTSI Historical Price Data · from 2012
Rows 1–50 of 3,587| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 382.28 | 394.69 | 376.93 | 391.41 | 2.12M | +6.62% |
| 2026-06-17 | 373.35 | 380.87 | 366.00 | 367.11 | 1.12M | -0.32% |
| 2026-06-16 | 382.31 | 385.89 | 367.34 | 368.30 | 1.58M | -4.28% |
| 2026-06-15 | 393.35 | 399.00 | 382.34 | 384.77 | 1.40M | +1.29% |
| 2026-06-12 | 380.94 | 385.00 | 372.59 | 379.87 | 893K | +1.36% |
| 2026-06-11 | 365.94 | 375.23 | 358.25 | 374.76 | 1.71M | +5.74% |
| 2026-06-10 | 357.45 | 369.16 | 347.31 | 354.40 | 1.38M | -1.20% |
| 2026-06-09 | 371.56 | 374.30 | 333.15 | 358.72 | 1.56M | -0.87% |
| 2026-06-08 | 367.16 | 369.98 | 352.51 | 361.86 | 1.79M | +4.77% |
| 2026-06-05 | 362.68 | 374.64 | 342.37 | 345.40 | 2.94M | -9.76% |
| 2026-06-04 | 373.63 | 390.34 | 367.66 | 382.74 | 1.25M | -1.95% |
| 2026-06-03 | 388.62 | 395.31 | 376.93 | 390.34 | 1.56M | +2.09% |
| 2026-06-02 | 361.46 | 384.91 | 354.72 | 382.35 | 2.30M | +8.07% |
| 2026-06-01 | 357.70 | 364.00 | 347.79 | 353.79 | 2.01M | -2.98% |
| 2026-05-29 | 393.59 | 393.91 | 357.12 | 364.64 | 1.88M | -6.76% |
| 2026-05-28 | 397.50 | 402.66 | 382.02 | 391.09 | 1.32M | -2.39% |
| 2026-05-27 | 415.63 | 418.75 | 393.80 | 400.66 | 1.01M | -2.20% |
| 2026-05-26 | 400.00 | 413.75 | 397.60 | 409.68 | 1.58M | +6.14% |
| 2026-05-22 | 386.57 | 390.00 | 372.05 | 385.98 | 929K | +1.45% |
| 2026-05-21 | 374.30 | 380.82 | 370.62 | 380.45 | 923K | +1.26% |
| 2026-05-20 | 364.91 | 377.48 | 362.55 | 375.71 | 1.41M | +4.66% |
| 2026-05-19 | 347.25 | 361.34 | 337.44 | 358.98 | 1.75M | +0.77% |
| 2026-05-18 | 381.00 | 381.23 | 351.46 | 356.25 | 1.97M | -5.15% |
| 2026-05-15 | 365.43 | 387.95 | 362.50 | 375.60 | 1.60M | -2.08% |
| 2026-05-14 | 400.63 | 400.87 | 374.66 | 383.56 | 1.51M | +0.53% |
| 2026-05-13 | 375.41 | 384.58 | 364.42 | 381.55 | 1.77M | +5.18% |
| 2026-05-12 | 358.44 | 363.08 | 340.35 | 362.76 | 1.51M | -0.85% |
| 2026-05-11 | 363.85 | 368.18 | 352.69 | 365.88 | 1.84M | +1.67% |
| 2026-05-08 | 356.92 | 364.00 | 349.74 | 359.88 | 1.64M | +4.47% |
| 2026-05-07 | 353.87 | 355.00 | 317.54 | 344.47 | 2.71M | +11.19% |
| 2026-05-06 | 307.63 | 313.26 | 298.21 | 309.81 | 1.83M | +2.06% |
| 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% |
Full Stock Analysis
Deep dive into MTSI consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +191.4% over the past year, beating its 5-year annualized CAGR of +46.2%. 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 $418.75 on 2026-05-27. The 52-week high is $418.75. Current 1-year return of +191.4% 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.