© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
MACOM Technology Solutions Holdings, Inc. (MTSI) stock declined over -5.15%, trading at $356.25 on NASDAQ, down from the previous close of $375.60. The stock opened at $381.00, fluctuating between $351.46 and $381.23 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 18, 2026 | 381.23 | 381.23 | 351.46 | 356.25 | 1.98M |
| May 15, 2026 | 369.89 | 387.96 | 362.50 | 375.60 | 1.62M |
| May 14, 2026 | 400.00 | 401.25 | 374.66 | 383.56 | 1.54M |
| May 13, 2026 | 376.02 | 384.58 | 364.42 | 381.55 | 1.8M |
| May 12, 2026 | 361.18 | 363.04 | 340.35 | 362.76 | 1.59M |
| May 11, 2026 | 361.42 | 368.95 | 352.69 | 365.88 | 1.87M |
| May 08, 2026 | 356.93 | 364.00 | 349.74 | 359.88 | 1.74M |
| May 07, 2026 | 353.87 | 355.00 | 317.54 | 344.47 | 2.8M |
| May 06, 2026 | 308.47 | 314.16 | 298.21 | 309.81 | 1.86M |
| May 05, 2026 | 293.09 | 304.96 | 285.27 | 303.57 | 1.54M |
| May 04, 2026 | 286.40 | 299.82 | 284.31 | 291.72 | 1.16M |
| Apr 30, 2026 | 274.82 | 281.84 | 270.23 | 281.61 | 1.05M |
| Apr 29, 2026 | 271.30 | 272.17 | 264.78 | 269.63 | 907.96K |
| Apr 28, 2026 | 269.23 | 271.49 | 260.85 | 265.61 | 1.07M |
| Apr 27, 2026 | 286.86 | 288.19 | 271.16 | 279.44 | 945.8K |
| Apr 23, 2026 | 279.82 | 289.98 | 277.11 | 284.40 | 851.26K |
| Apr 22, 2026 | 289.46 | 289.68 | 274.11 | 277.00 | 1.48M |
| Apr 21, 2026 | 283.13 | 288.51 | 276.45 | 285.71 | 766.34K |
| Apr 20, 2026 | 276.78 | 281.50 | 275.32 | 281.08 | 649.03K |
| Apr 17, 2026 | 265.86 | 277.37 | 263.80 | 276.97 | 1.04M |
MACOM Technology Solutions Holdings, Inc., together with its subsidiaries, designs and manufactures analog semiconductor solutions for use in wireless and wireline applications across the radio frequency (RF), microwave, millimeter wave, and lightwave spectrum in the United States, China, the Asia Pacific, and internationally. The company offers a portfolio of standard and custom devices, including integrated circuits, multi-chip modules, diodes, amplifiers, switches and switch limiters, passive and active components, and subsystems. Its semiconductor products are electronic components that are incorporated in electronic systems, such as wireless basestations, high-capacity optical networks, radar, and medical systems and test and measurement. The company serves various markets comprising telecommunication that includes carrier infrastructure, which comprise long-haul/metro, 5G, and fiber-to-the-X/passive optical network; industrial and defense, including military and commercial radar, RF jammers, electronic countermeasures, and communication data links, as well as multi-market applications, such as industrial, medical, test and measurement, and scientific applications; and data centers. It sells its products through direct sales force, applications engineering staff, independent sales representatives, resellers, and distributors. The company was founded in 1950 and is headquartered in Lowell, Massachusetts.
| Employees | 1700 |
| Beta | 1.46 |
| Sales or Revenue | $967.26M |
| 5Y Sales Change% | 0.643% |
| Fiscal Year Ends | October |
| Sector | Technology |
| Industry | Semiconductors |