MACOM Technology Solutions Holdings, Inc. (MTSI) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -39.8%
- 3M
- -30.1%
- YTD
- +20.6%
- 1Y
- +26.4%
- 3Y
- +42.0%
- 5Y
- +23.2%
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
- +88.6%
MTSI Stock Price Trajectory (2012–2026)
As of November 8, 2026, MACOM Technology Solutions Holdings, Inc. (MTSI) trades at $210.98, representing a +26.4% return over the past year. The stock has delivered a +183.6% total return over five years (+23.2% 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 -49.6%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers LITE (+124.7% 1Y), COHU (+65.5% 1Y), and QRVO (+31.0% 1Y), MTSI has underperformed the peer group average. Compare MTSI vs LITE →
MTSI Historical Price Data · from 2012
Rows 1–50 of 3,684| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 207.15 | 211.59 | 195.74 | 210.98 | 2.80M | +10.84% |
| 2026-11-05 | 218.50 | 219.59 | 186.59 | 190.35 | 5.17M | -18.35% |
| 2026-11-04 | 229.21 | 233.59 | 209.51 | 233.13 | 3.08M | -1.00% |
| 2026-11-03 | 232.19 | 243.81 | 227.30 | 235.49 | 2.17M | +5.99% |
| 2026-11-02 | 236.83 | 238.83 | 220.45 | 222.18 | 2.10M | -5.21% |
| 2026-10-30 | 233.09 | 241.27 | 226.18 | 234.39 | 2.83M | -7.14% |
| 2026-10-29 | 256.35 | 258.55 | 248.44 | 252.42 | 1.11M | -3.26% |
| 2026-10-28 | 260.21 | 261.76 | 251.90 | 260.92 | 1.09M | +2.05% |
| 2026-10-27 | 251.27 | 258.74 | 248.11 | 255.68 | 1.91M | +4.97% |
| 2026-10-26 | 236.61 | 246.87 | 233.90 | 243.58 | 1.28M | +3.11% |
| 2026-10-23 | 228.57 | 241.26 | 223.63 | 236.24 | 1.14M | +2.83% |
| 2026-10-22 | 260.89 | 260.89 | 227.27 | 229.73 | 2.67M | -15.87% |
| 2026-10-21 | 269.84 | 274.33 | 265.00 | 273.05 | 1.11M | +3.85% |
| 2026-10-20 | 259.47 | 272.26 | 254.60 | 262.93 | 1.02M | -1.08% |
| 2026-10-19 | 272.10 | 276.81 | 265.30 | 265.79 | 1.52M | +1.35% |
| 2026-10-16 | 265.08 | 268.68 | 257.78 | 262.24 | 1.79M | -3.37% |
| 2026-10-15 | 276.54 | 281.00 | 257.12 | 271.39 | 2.49M | -6.84% |
| 2026-10-14 | 299.94 | 303.50 | 288.09 | 291.33 | 1.77M | -5.64% |
| 2026-10-13 | 296.21 | 308.92 | 290.20 | 308.75 | 2.19M | +0.78% |
| 2026-10-12 | 324.20 | 326.63 | 304.40 | 306.36 | 1.62M | -7.18% |
| 2026-10-09 | 329.62 | 336.15 | 318.76 | 330.06 | 1.22M | +2.44% |
| 2026-10-08 | 331.11 | 338.51 | 318.66 | 322.21 | 1.64M | -4.08% |
| 2026-10-07 | 339.98 | 341.84 | 330.41 | 335.91 | 1.52M | -4.21% |
| 2026-10-06 | 334.22 | 353.54 | 333.22 | 350.67 | 1.54M | +6.81% |
| 2026-10-05 | 322.79 | 332.08 | 316.63 | 328.30 | 1.19M | +2.08% |
| 2026-10-02 | 310.90 | 326.73 | 307.87 | 321.60 | 1.35M | +6.62% |
| 2026-10-01 | 285.00 | 304.29 | 283.59 | 301.63 | 1.18M | +5.90% |
| 2026-09-30 | 284.19 | 287.32 | 278.00 | 284.82 | 917K | +0.19% |
| 2026-09-29 | 283.11 | 286.30 | 278.90 | 284.27 | 912K | +2.05% |
| 2026-09-28 | 287.38 | 287.38 | 274.48 | 278.56 | 1.07M | -2.45% |
| 2026-09-25 | 286.43 | 289.26 | 279.40 | 285.57 | 972K | +0.22% |
| 2026-09-24 | 268.80 | 285.44 | 266.42 | 284.94 | 1.13M | +3.30% |
| 2026-09-23 | 276.24 | 278.63 | 269.63 | 275.84 | 1.11M | -1.38% |
| 2026-09-22 | 276.30 | 281.16 | 274.47 | 279.69 | 1.34M | +0.21% |
| 2026-09-21 | 285.95 | 285.95 | 277.19 | 279.11 | 1.51M | +1.18% |
| 2026-09-18 | 272.58 | 277.48 | 269.82 | 275.86 | 2.80M | +4.83% |
| 2026-09-17 | 260.32 | 271.27 | 259.15 | 263.14 | 1.33M | +4.52% |
| 2026-09-16 | 244.70 | 254.37 | 242.16 | 251.75 | 1.40M | +4.89% |
| 2026-09-15 | 243.76 | 245.62 | 235.63 | 240.02 | 1.16M | +0.17% |
| 2026-09-14 | 258.81 | 258.96 | 239.27 | 239.62 | 2.18M | -12.83% |
| 2026-09-11 | 275.13 | 280.65 | 272.00 | 274.90 | 890K | +0.91% |
| 2026-09-10 | 277.63 | 281.94 | 271.49 | 272.43 | 1.53M | -4.78% |
| 2026-09-09 | 274.58 | 287.83 | 274.39 | 286.12 | 1.92M | +4.12% |
| 2026-09-08 | 273.00 | 279.13 | 266.15 | 274.80 | 1.42M | +2.18% |
| 2026-09-04 | 265.27 | 269.61 | 263.39 | 268.95 | 1.01M | +3.46% |
| 2026-09-03 | 250.91 | 260.18 | 244.86 | 259.95 | 943K | +0.93% |
| 2026-09-02 | 260.32 | 264.90 | 255.53 | 257.56 | 810K | -1.70% |
| 2026-09-01 | 258.95 | 264.01 | 252.91 | 262.01 | 1.08M | -0.69% |
| 2026-08-31 | 266.96 | 271.31 | 261.76 | 263.83 | 808K | -0.54% |
| 2026-08-28 | 275.20 | 276.26 | 262.80 | 265.27 | 1.09M | -4.29% |
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 +26.4% over the past year, beating its 5-year annualized CAGR of +23.2%. The stock trades below 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 +26.4% 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.