MACOM Technology Solutions Stock Price History
NASDAQ: MTSITechnologySemiconductorsUSD
330.06+7.85 (+2.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MTSI price history at a glance
The price history for MACOM Technology Solutions (MTSI) on this page begins on March 12, 2012, when the stock closed at $21.75; it most recently closed at $330.06 on October 5, 2026. The highest price in this record is $418.90, reached on May 25, 2026; the latest close is 21.2% below that peak. Across the 13 complete calendar years in the table, MTSI finished higher in 10 and lower in 3. Its best year was 2020 (+111.0%) and its worst was 2018 (-54.9%).
Over roughly 15 years the share price changed +1417.5%, a 20.5% compound annual price return (excluding dividends). In the last 12 months alone, MTSI has gained 148.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $418.90
- Date of high
- May 25, 2026
- Low since 2012
- $10.01
- Date of low
- Nov 19, 2012
- 52-week high
- $418.90
- 52-week low
- $124.74
- IPO year
- 2012
- Last close
- $330.06
MTSI returns
1 week
+2.63%
1 month
+15.36%
3 months
+6.98%
6 months
+27.88%
Year to date
+92.70%
1 year
+148.20%
3 years
+314.23%
5 years
+413.39%
MTSI price return, excluding dividends.
MTSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 330.06 | +88.65% |
| 2025 | 174.96 | +28.15% |
| 2024 | 136.53 | +46.89% |
| 2023 | 92.95 | +47.59% |
| 2022 | 62.98 | -19.57% |
| 2021 | 78.30 | +42.26% |
| 2020 | 55.04 | +111.04% |
| 2019 | 26.08 | +77.66% |
| 2018 | 14.68 | -54.89% |
| 2017 | 32.54 | -29.69% |
| 2016 | 46.28 | +13.18% |
| 2015 | 40.89 | +29.69% |
| 2014 | 31.53 | +96.20% |
| 2013 | 16.07 | +11.67% |
| 2012* | 14.39 | -33.84% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
MTSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 329.62 | 336.15 | 318.76 | 330.06 | +2.44% | |
| 331.11 | 338.51 | 318.70 | 322.21 | -4.08% | |
| 339.98 | 341.84 | 330.41 | 335.91 | -4.21% | |
| 334.22 | 353.54 | 333.22 | 350.67 | +6.81% | |
| 322.79 | 332.08 | 316.63 | 328.30 | +2.08% | |
| 310.90 | 326.73 | 307.87 | 321.60 | +6.62% | |
| 285.00 | 304.29 | 283.59 | 301.63 | +5.90% | |
| 284.19 | 287.32 | 278.00 | 284.82 | +0.19% | |
| 283.11 | 286.30 | 278.90 | 284.27 | +2.05% | |
| 287.38 | 287.38 | 274.48 | 278.56 | -2.45% | |
| 286.43 | 289.26 | 279.40 | 285.57 | +0.22% | |
| 268.80 | 285.44 | 266.42 | 284.94 | +3.30% | |
| 276.24 | 278.63 | 269.63 | 275.84 | -1.38% | |
| 276.30 | 281.16 | 274.47 | 279.69 | +0.21% | |
| 285.95 | 285.95 | 277.19 | 279.11 | +1.18% | |
| 272.58 | 277.48 | 269.82 | 275.86 | +4.83% | |
| 260.32 | 271.27 | 259.15 | 263.14 | +4.52% | |
| 244.70 | 254.37 | 242.16 | 251.75 | +4.89% | |
| 243.76 | 245.62 | 235.63 | 240.02 | +0.17% | |
| 258.81 | 258.96 | 239.27 | 239.62 | -12.83% | |
| 275.13 | 280.65 | 272.00 | 274.90 | +0.91% | |
| 277.63 | 281.94 | 271.49 | 272.43 | -4.78% | |
| 274.58 | 287.84 | 274.39 | 286.12 | +4.12% | |
| 273.00 | 279.13 | 266.15 | 274.80 | +2.18% | |
| 265.27 | 269.61 | 263.39 | 268.95 | +3.46% | |
| 250.91 | 260.18 | 244.86 | 259.95 | +0.93% | |
| 260.32 | 264.90 | 255.53 | 257.56 | -1.70% | |
| 258.95 | 264.01 | 252.91 | 262.01 | -0.69% | |
| 266.96 | 271.31 | 261.76 | 263.83 | -0.54% | |
| 275.20 | 276.26 | 262.80 | 265.27 | -4.29% | |
| 277.46 | 286.18 | 273.02 | 277.15 | +1.65% | |
| 267.08 | 272.99 | 266.26 | 272.66 | +2.40% | |
| 264.40 | 267.56 | 261.85 | 266.27 | +3.43% | |
| 260.53 | 262.00 | 252.43 | 257.43 | -3.44% | |
| 267.08 | 272.82 | 263.03 | 266.61 | +0.16% | |
| 269.99 | 272.48 | 263.30 | 266.18 | -1.41% | |
| 297.31 | 302.70 | 268.21 | 269.98 | -7.82% | |
| 311.55 | 315.09 | 290.28 | 292.88 | -10.58% | |
| 320.48 | 330.99 | 319.78 | 327.53 | +3.50% | |
| 307.55 | 316.58 | 303.05 | 316.44 | +3.05% | |
| 310.11 | 320.06 | 304.56 | 307.06 | -1.19% | |
| 313.82 | 319.79 | 309.13 | 310.75 | +3.61% | |
| 303.46 | 308.39 | 298.20 | 299.93 | +0.98% | |
| 314.78 | 315.79 | 296.85 | 297.03 | -4.44% | |
| 309.98 | 318.42 | 299.73 | 310.82 | +3.04% | |
| 270.00 | 304.51 | 261.95 | 301.64 | +14.49% | |
| 268.94 | 277.41 | 261.43 | 263.46 | -3.60% | |
| 270.01 | 275.31 | 264.96 | 273.31 | +6.72% | |
| 241.18 | 258.24 | 238.87 | 256.10 | +1.85% | |
| 260.29 | 267.24 | 247.33 | 251.44 | +1.10% | |
| 244.24 | 252.94 | 243.53 | 248.71 | +8.74% | |
| 246.41 | 254.26 | 228.02 | 228.71 | -8.23% | |
| 250.53 | 253.24 | 244.22 | 249.23 | -5.26% | |
| 268.99 | 271.88 | 250.97 | 263.08 | -1.46% | |
| 277.95 | 278.50 | 264.21 | 266.99 | -5.60% | |
| 277.66 | 285.83 | 275.40 | 282.82 | +0.07% | |
| 274.08 | 287.36 | 274.08 | 282.62 | -0.14% | |
| 276.61 | 285.50 | 273.42 | 283.03 | +4.90% | |
| 271.68 | 280.87 | 268.78 | 269.80 | +0.91% | |
| 263.58 | 277.19 | 255.02 | 267.36 | -2.95% | |
| 282.33 | 284.39 | 270.78 | 275.49 | -5.98% | |
| 302.46 | 307.77 | 286.31 | 293.02 | -2.90% | |
| 309.89 | 310.69 | 299.21 | 301.76 | +2.56% | |
| 300.35 | 302.00 | 291.14 | 294.24 | -4.63% | |
| 310.35 | 314.14 | 304.79 | 308.52 | -2.78% | |
| 322.02 | 328.62 | 315.67 | 317.35 | +3.97% | |
| 305.01 | 313.09 | 297.23 | 305.23 | +0.13% | |
| 310.30 | 315.11 | 298.48 | 304.82 | -6.96% | |
| 329.00 | 342.38 | 326.00 | 327.64 | +1.67% | |
| 348.63 | 351.79 | 312.86 | 322.26 | -8.09% | |
| 368.57 | 369.28 | 347.83 | 350.63 | -7.82% | |
| 373.56 | 387.87 | 367.00 | 380.37 | +2.09% | |
| 364.37 | 375.01 | 347.46 | 372.59 | +0.92% | |
| 378.07 | 381.74 | 360.97 | 369.18 | -5.38% | |
| 381.88 | 392.44 | 362.00 | 390.19 | +4.59% | |
| 377.42 | 384.99 | 362.06 | 373.08 | +0.25% | |
| 371.44 | 381.74 | 365.00 | 372.15 | -6.08% | |
| 400.14 | 401.69 | 388.50 | 396.26 | +1.24% | |
| 382.28 | 394.99 | 376.31 | 391.41 | +6.62% | |
| 373.35 | 380.87 | 366.00 | 367.11 | -0.33% | |
| 382.04 | 385.89 | 367.40 | 368.32 | -4.28% | |
| 393.35 | 399.00 | 382.34 | 384.77 | +1.29% | |
| 380.94 | 385.00 | 372.59 | 379.87 | +1.36% | |
| 365.94 | 375.25 | 358.25 | 374.76 | +5.74% | |
| 356.31 | 369.16 | 347.31 | 354.40 | -1.20% | |
| 371.56 | 374.30 | 333.15 | 358.72 | -0.87% | |
| 369.98 | 369.98 | 352.51 | 361.86 | +4.77% | |
| 365.00 | 374.65 | 342.37 | 345.40 | -9.76% | |
| 376.01 | 390.34 | 367.66 | 382.74 | -1.95% | |
| 390.35 | 395.31 | 376.93 | 390.34 | +2.09% | |
| 363.69 | 384.91 | 354.72 | 382.35 | +8.07% | |
| 354.80 | 364.00 | 347.43 | 353.79 | -2.98% | |
| 393.91 | 393.91 | 357.07 | 364.64 | -6.76% | |
| 402.66 | 402.66 | 382.01 | 391.09 | -2.39% | |
| 415.63 | 418.90 | 393.80 | 400.66 | -2.20% | |
| 401.53 | 413.75 | 397.60 | 409.68 | +6.14% | |
| 387.39 | 390.00 | 372.05 | 385.98 | +1.45% | |
| 373.29 | 380.84 | 370.62 | 380.45 | +1.26% | |
| 364.91 | 377.48 | 362.55 | 375.71 | +4.66% | |
| 344.64 | 361.34 | 337.44 | 358.98 | +0.77% | |
| 381.23 | 381.23 | 351.46 | 356.25 | -5.15% | |
| 369.89 | 387.96 | 362.50 | 375.60 | -2.08% | |
| 400.00 | 401.25 | 374.66 | 383.56 | +0.53% | |
| 376.02 | 384.58 | 364.42 | 381.55 | +5.18% | |
| 361.18 | 363.04 | 340.35 | 362.76 | -0.85% | |
| 361.42 | 368.95 | 352.69 | 365.88 | +1.67% | |
| 356.93 | 364.00 | 349.74 | 359.88 | +4.47% | |
| 353.87 | 355.00 | 317.54 | 344.47 | +11.19% | |
| 308.47 | 314.16 | 298.21 | 309.81 | +2.06% | |
| 293.09 | 304.96 | 285.27 | 303.57 | +4.06% | |
| 286.40 | 299.82 | 284.31 | 291.72 | +2.65% | |
| 280.40 | 285.78 | 277.03 | 284.18 | +0.91% | |
| 274.82 | 281.84 | 270.23 | 281.61 | +4.44% | |
| 271.30 | 272.17 | 264.78 | 269.63 | +1.51% | |
| 269.23 | 271.49 | 260.85 | 265.61 | -4.95% | |
| 286.86 | 288.19 | 271.16 | 279.44 | -2.85% | |
| 290.90 | 294.00 | 283.24 | 287.64 | +1.14% | |
| 279.82 | 289.98 | 277.11 | 284.40 | +2.67% | |
| 289.46 | 289.68 | 274.11 | 277.00 | -3.05% | |
| 283.13 | 288.51 | 276.45 | 285.71 | +1.65% | |
| 276.78 | 281.50 | 275.32 | 281.08 | +1.48% | |
| 265.86 | 277.37 | 263.80 | 276.97 | +5.95% | |
| 260.69 | 265.67 | 256.62 | 261.42 | +0.10% | |
| 260.69 | 264.82 | 255.71 | 261.16 | -1.05% | |
| 265.00 | 266.05 | 259.33 | 263.92 | +0.11% | |
| 258.10 | 264.51 | 257.14 | 263.63 | +2.14% | |
| 252.56 | 262.08 | 251.61 | 258.11 | +4.20% | |
| 246.45 | 253.47 | 244.18 | 247.71 | +0.29% | |
| 250.00 | 254.25 | 238.87 | 247.00 | +4.22% | |
| 232.82 | 237.51 | 230.00 | 236.99 | +1.69% | |
| 238.83 | 244.58 | 231.02 | 233.04 | -2.21% | |
| 217.66 | 239.56 | 217.60 | 238.30 | +3.90% | |
| 226.12 | 234.91 | 223.01 | 229.36 | +3.28% | |
| 214.34 | 223.67 | 209.73 | 222.07 | +6.01% | |
| 225.46 | 228.20 | 205.69 | 209.49 | -7.08% | |
| 225.07 | 229.87 | 222.67 | 225.44 | -1.34% | |
| 240.01 | 243.41 | 228.04 | 228.50 | -6.75% | |
| 238.59 | 246.12 | 235.33 | 245.04 | +3.29% | |
| 227.55 | 242.32 | 227.32 | 237.23 | +3.48% | |
| 222.13 | 231.99 | 221.70 | 229.26 | +4.70% | |
| 222.37 | 227.74 | 213.39 | 218.96 | -2.49% | |
| 210.89 | 225.89 | 209.40 | 224.54 | +2.58% | |
| 224.18 | 226.06 | 218.40 | 218.89 | -1.08% | |
| 225.04 | 226.24 | 220.27 | 221.29 | -1.61% | |
| 225.62 | 229.62 | 223.94 | 224.92 | +3.27% | |
| 220.37 | 225.55 | 215.94 | 217.80 | +0.86% | |
| 217.74 | 224.64 | 214.71 | 215.94 | -2.97% | |
| 220.27 | 225.63 | 219.48 | 222.55 | +0.89% | |
| 217.35 | 226.44 | 217.35 | 220.59 | +0.85% | |
| 201.17 | 222.61 | 197.63 | 218.73 | +5.41% | |
| 222.40 | 225.72 | 204.36 | 207.51 | -9.38% | |
| 237.13 | 238.61 | 224.22 | 228.98 | -4.19% | |
| 243.90 | 246.95 | 238.08 | 239.00 | -0.83% | |
| 249.27 | 250.10 | 236.03 | 241.01 | -6.78% | |
| 244.75 | 258.98 | 244.75 | 258.54 | +4.20% | |
| 243.71 | 248.39 | 242.50 | 248.12 | +0.41% | |
| 253.30 | 254.60 | 239.23 | 247.11 | -2.47% | |
| 250.00 | 256.12 | 249.30 | 253.37 | +2.05% | |
| 245.55 | 250.31 | 245.55 | 248.29 | +1.12% | |
| 244.07 | 245.79 | 238.83 | 245.53 | +0.80% | |
| 240.80 | 251.27 | 240.80 | 243.59 | +0.42% | |
| 243.13 | 247.03 | 242.06 | 242.56 | -1.70% | |
| 246.01 | 250.01 | 243.47 | 246.76 | +0.48% | |
| 241.05 | 248.28 | 235.14 | 245.59 | +0.59% | |
| 238.27 | 245.47 | 233.52 | 244.16 | +2.16% | |
| 240.82 | 245.26 | 236.00 | 238.99 | +0.87% | |
| 235.86 | 239.30 | 229.32 | 236.94 | +2.78% | |
| 235.25 | 236.56 | 225.98 | 230.54 | -2.19% | |
| 236.44 | 241.62 | 234.52 | 235.70 | -0.07% | |
| 235.00 | 240.85 | 227.82 | 235.87 | +3.54% | |
| 203.69 | 232.09 | 197.83 | 227.80 | +5.94% | |
| 228.16 | 232.10 | 207.71 | 215.03 | -5.15% | |
| 232.99 | 236.80 | 221.24 | 226.71 | -0.81% | |
| 217.33 | 236.51 | 216.03 | 228.56 | +4.34% | |
| 224.44 | 231.75 | 216.60 | 219.06 | -3.81% | |
| 225.03 | 230.62 | 217.17 | 227.73 | +0.65% | |
| 222.38 | 227.02 | 221.41 | 226.25 | +3.22% | |
| 219.98 | 224.14 | 218.53 | 219.20 | +0.14% | |
| 218.56 | 221.17 | 215.95 | 218.89 | -0.17% | |
| 225.59 | 227.31 | 216.34 | 219.26 | -2.24% | |
| 229.85 | 230.82 | 218.53 | 224.29 | -0.87% | |
| 227.34 | 228.24 | 222.01 | 226.25 | +2.05% | |
| 217.78 | 226.69 | 215.00 | 221.70 | +0.46% | |
| 219.27 | 225.34 | 218.28 | 220.68 | +0.80% | |
| 220.98 | 224.67 | 217.23 | 218.93 | +1.82% | |
| 211.79 | 215.15 | 206.44 | 215.01 | +0.70% | |
| 198.71 | 213.86 | 198.71 | 213.52 | +8.08% | |
| 173.15 | 199.56 | 173.15 | 197.55 | +12.97% | |
| 169.69 | 176.30 | 168.78 | 174.87 | +4.30% | |
| 169.90 | 172.81 | 165.63 | 167.66 | -1.73% | |
| 169.12 | 171.07 | 163.89 | 170.62 | -0.67% | |
| 171.68 | 172.95 | 168.29 | 171.77 | +0.59% | |
| 176.41 | 177.99 | 167.92 | 170.76 | -2.40% | |
| 174.78 | 177.17 | 172.30 | 174.96 | +2.15% | |
| 174.91 | 175.59 | 170.96 | 171.28 | -2.05% | |
| 173.77 | 175.85 | 173.73 | 174.87 | +0.67% | |
| 173.90 | 175.93 | 172.47 | 173.71 | -0.74% | |
| 176.30 | 176.30 | 173.39 | 175.01 | -0.46% | |
| 178.06 | 178.68 | 175.47 | 175.81 | -0.27% | |
| 174.39 | 176.52 | 172.56 | 176.28 | +0.62% | |
| 177.44 | 179.00 | 173.81 | 175.19 | +0.44% | |
| 172.80 | 176.50 | 172.71 | 174.42 | +1.72% | |
| 174.45 | 175.93 | 170.06 | 171.47 | +1.88% | |
| 176.45 | 178.07 | 162.94 | 168.31 | -4.20% | |
| 175.54 | 178.38 | 173.93 | 175.69 | +0.23% | |
| 179.63 | 181.06 | 174.47 | 175.29 | -1.16% | |
| 186.85 | 188.25 | 175.80 | 177.35 | -6.59% | |
| 183.50 | 190.21 | 181.78 | 189.86 | +1.95% | |
| 186.72 | 189.04 | 184.43 | 186.23 | -0.98% | |
| 183.62 | 190.95 | 183.52 | 188.08 | +1.37% | |
| 185.42 | 188.36 | 184.76 | 185.54 | +0.78% | |
| 188.52 | 190.41 | 184.03 | 184.10 | -1.58% | |
| 183.36 | 190.00 | 181.25 | 187.06 | +1.96% | |
| 177.27 | 183.90 | 175.50 | 183.46 | +3.12% | |
| 175.11 | 180.10 | 174.79 | 177.91 | +2.93% | |
| 171.18 | 175.43 | 169.15 | 172.85 | -1.22% | |
| 169.62 | 175.06 | 168.46 | 174.99 | +4.12% | |
| 167.47 | 170.99 | 165.79 | 168.06 | +1.31% | |
| 162.36 | 166.18 | 159.00 | 165.88 | -0.05% | |
| 159.90 | 166.88 | 158.02 | 165.97 | +4.87% | |
| 155.41 | 160.55 | 150.80 | 158.27 | +1.85% | |
| 166.25 | 169.39 | 154.35 | 155.39 | -3.82% | |
| 158.13 | 164.26 | 158.04 | 161.57 | +2.12% | |
| 158.25 | 159.53 | 155.19 | 158.22 | -1.01% | |
| 160.65 | 164.08 | 158.36 | 159.83 | -1.64% | |
| 157.35 | 164.37 | 156.63 | 162.50 | +0.16% | |
| 170.78 | 170.78 | 160.71 | 162.24 | -5.06% | |
| 171.72 | 172.33 | 168.66 | 170.89 | +0.54% | |
| 176.10 | 176.54 | 169.03 | 169.98 | -4.73% | |
| 173.25 | 179.38 | 169.00 | 178.42 | +4.93% | |
| 163.90 | 170.22 | 162.32 | 170.03 | +1.86% | |
| 152.00 | 169.23 | 150.81 | 166.92 | +11.52% | |
| 144.62 | 150.96 | 144.62 | 149.68 | +3.85% | |
| 146.14 | 148.07 | 144.06 | 144.13 | -4.03% | |
| 149.60 | 152.45 | 146.85 | 150.19 | +1.39% | |
| 151.56 | 153.51 | 148.07 | 148.13 | -1.65% | |
| 150.72 | 154.86 | 149.66 | 150.61 | -1.34% | |
| 149.28 | 154.54 | 149.04 | 152.66 | +3.23% | |
| 146.02 | 148.25 | 144.55 | 147.88 | +1.02% | |
| 142.90 | 147.83 | 142.00 | 146.39 | +3.93% | |
| 140.86 | 142.61 | 140.18 | 140.85 | +1.11% | |
| 136.00 | 141.05 | 136.00 | 139.31 | +2.50% | |
| 138.34 | 139.56 | 133.35 | 135.91 | -2.51% | |
| 140.35 | 141.00 | 137.91 | 139.41 | -0.66% | |
| 138.61 | 141.89 | 138.28 | 140.33 | +2.57% | |
| 136.80 | 138.34 | 134.14 | 136.82 | -0.81% | |
| 138.49 | 140.98 | 136.68 | 137.94 | +0.81% | |
| 134.50 | 137.12 | 133.01 | 136.83 | +4.02% | |
| 127.85 | 134.40 | 126.93 | 131.54 | +0.77% | |
| 126.55 | 131.42 | 124.74 | 130.53 | +6.83% | |
| 132.75 | 133.00 | 121.97 | 122.18 | -8.12% | |
| 133.12 | 133.12 | 129.80 | 132.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTSI chart for longer ranges.