MACOM Technology Solutions Holdings, Inc. (MTSI) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
MTSI Stock Price Trajectory (2012–2026)
As of March 1, 2026, MACOM Technology Solutions Holdings, Inc. (MTSI) trades at $248.12, representing a +114.5% return over the past year. The stock has delivered a +29.2% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $256.11 on February 25, 2026. From this peak, MTSI has corrected -3.1%, currently trading 57% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers AVGO (+60.2% 1Y), TXN (+8.2% 1Y), and ADI (+54.7% 1Y), MTSI has outperformed the peer group average. Compare MTSI vs AVGO →
Historical Price Data
Showing 30 of 3,510 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 243.71 | 248.37 | 242.50 | 248.12 | 248 | +0.41% |
| 2026-02-26 | 253.59 | 254.59 | 239.23 | 247.11 | 247 | -2.47% |
| 2026-02-25 | 250.00 | 256.11 | 249.99 | 253.37 | 253 | +2.05% |
| 2026-02-24 | 245.55 | 250.31 | 245.27 | 248.29 | 248 | +1.12% |
| 2026-02-23 | 243.82 | 245.77 | 238.82 | 245.53 | 245 | +0.80% |
| 2026-02-20 | 240.80 | 251.27 | 240.80 | 243.59 | 243 | +0.42% |
| 2026-02-19 | 243.13 | 247.03 | 242.06 | 242.56 | 834K | -1.70% |
| 2026-02-18 | 246.01 | 250.00 | 243.47 | 246.76 | 795K | +4.25% |
| 2026-02-17 | 241.05 | 243.87 | 235.87 | 236.71 | 67K | -3.05% |
| 2026-02-13 | 238.27 | 245.47 | 233.52 | 244.16 | 1.26M | +2.16% |
| 2026-02-12 | 240.82 | 245.26 | 236.00 | 238.99 | 2.12M | +0.87% |
| 2026-02-11 | 235.86 | 239.30 | 229.32 | 236.94 | 1.04M | +2.78% |
| 2026-02-10 | 235.25 | 236.56 | 225.98 | 230.54 | 994K | -2.19% |
| 2026-02-09 | 236.44 | 241.62 | 234.52 | 235.70 | 1.12M | -0.07% |
| 2026-02-06 | 235.00 | 240.85 | 227.82 | 235.87 | 2.09M | +3.54% |
| 2026-02-05 | 203.69 | 232.09 | 197.83 | 227.80 | 2.92M | +5.94% |
| 2026-02-04 | 228.16 | 232.10 | 207.71 | 215.03 | 2.50M | -5.15% |
| 2026-02-03 | 232.99 | 236.80 | 221.24 | 226.71 | 1.77M | -0.81% |
| 2026-02-02 | 217.33 | 236.51 | 216.03 | 228.56 | 1.88M | +4.34% |
| 2026-01-30 | 224.44 | 231.75 | 216.60 | 219.06 | 1.08M | -3.81% |
| 2026-01-29 | 225.03 | 230.62 | 217.17 | 227.73 | 916K | +0.65% |
| 2026-01-28 | 222.38 | 227.02 | 221.41 | 226.25 | 1.02M | +3.22% |
| 2026-01-27 | 219.98 | 224.14 | 218.53 | 219.20 | 955K | +0.14% |
| 2026-01-26 | 218.56 | 221.17 | 215.95 | 218.89 | 780K | -0.17% |
| 2026-01-24 | 225.59 | 227.31 | 216.34 | 219.26 | 1.18M | 0.00% |
| 2026-01-23 | 225.59 | 227.31 | 216.34 | 219.26 | 1.20M | -2.24% |
| 2026-01-22 | 229.85 | 230.82 | 218.53 | 224.29 | 1.17M | -0.87% |
| 2026-01-21 | 227.34 | 228.24 | 222.01 | 226.25 | 1.28M | +2.05% |
| 2026-01-20 | 217.78 | 226.69 | 215.00 | 221.70 | 1.57M | +0.46% |
| 2026-01-16 | 219.27 | 225.34 | 218.28 | 220.68 | 1.43M | +0.80% |
See MTSI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MTSI Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare MTSI vs NVDA
See how MTSI stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has MTSI stock performed recently?
MTSI returned +114.5% over the past year, beating its 5-year annualized CAGR of +29.2%. 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 $256.11 on 2026-02-25. The 52-week high is $256.11. Current 1-year return of +114.5% 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.