ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MACOM Technology Solutions Holdings, Inc. - Common Stock (NQ:MTSI)

97.82 -1.45 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2025 101.57 102.30 96.45 99.27 1,024,288 -7.32(-6.87%)
Apr 09, 2025 89.64 108.34 88.64 106.59 1,919,130 +18.95(+21.62%)
Apr 08, 2025 93.68 94.70 85.27 87.64 1,023,660 -2.18(-2.43%)
Apr 07, 2025 86.39 94.11 84.00 89.82 1,092,089 +0.16(+0.18%)
Apr 04, 2025 85.98 91.27 84.10 89.66 1,299,665 -2.51(-2.72%)
Apr 03, 2025 96.66 98.26 91.77 92.17 827,679 -11.61(-11.19%)
Apr 02, 2025 99.19 104.98 99.12 103.78 625,972 +2.45(+2.42%)
Apr 01, 2025 99.93 101.68 97.28 101.33 611,546 +0.95(+0.95%)
Mar 31, 2025 96.56 100.65 94.01 100.38 1,580,248 +1.91(+1.94%)
Mar 28, 2025 100.59 101.46 97.59 98.47 779,637 -3.43(-3.37%)
Mar 27, 2025 104.52 105.25 101.82 101.90 593,168 -3.75(-3.55%)
Mar 26, 2025 111.55 112.66 104.52 105.65 819,072 -6.59(-5.87%)
Mar 25, 2025 111.50 113.46 111.30 112.24 485,803 -0.60(-0.53%)
Mar 24, 2025 109.55 113.60 109.53 112.84 702,832 +5.95(+5.57%)
Mar 21, 2025 106.33 108.08 105.41 106.89 1,515,511 -1.76(-1.62%)
Mar 20, 2025 108.07 110.90 108.00 108.65 370,869 -1.27(-1.16%)
Mar 19, 2025 107.59 111.33 106.10 109.92 578,323 +2.62(+2.44%)
Mar 18, 2025 109.50 109.74 106.64 107.30 516,453 -3.14(-2.84%)
Mar 17, 2025 108.43 110.86 107.50 110.44 578,719 +1.37(+1.26%)
Mar 14, 2025 106.50 109.82 105.12 109.07 819,827 +4.86(+4.66%)
Mar 13, 2025 106.95 107.09 102.69 104.21 691,440 -2.76(-2.58%)
Mar 12, 2025 103.89 108.60 102.45 106.97 1,181,864 +6.04(+5.98%)
Mar 11, 2025 95.60 102.38 95.60 100.93 720,334 +4.05(+4.18%)
Mar 10, 2025 100.77 100.98 94.63 96.88 1,197,997 -5.87(-5.71%)
Mar 07, 2025 104.94 105.67 98.22 102.75 1,209,134 -1.25(-1.20%)
Mar 06, 2025 107.60 110.14 103.91 104.00 695,368 -7.62(-6.83%)
Mar 05, 2025 110.46 111.87 108.00 111.62 577,743 +1.86(+1.69%)
Mar 04, 2025 108.28 112.15 106.46 109.76 792,328 +0.78(+0.72%)
Mar 03, 2025 116.61 116.61 108.88 108.98 822,901 -6.68(-5.78%)
Feb 28, 2025 111.96 115.69 110.28 115.66 777,415 +2.91(+2.58%)
Feb 27, 2025 119.50 119.50 112.68 112.75 885,710 -5.95(-5.01%)
Feb 26, 2025 118.54 119.52 117.09 118.70 794,559 +2.39(+2.05%)
Feb 25, 2025 118.81 119.64 115.25 116.31 777,651 -2.96(-2.48%)
Feb 24, 2025 121.57 122.07 117.82 119.27 524,255 -1.38(-1.14%)
Feb 21, 2025 124.38 124.38 119.07 120.65 621,081 -3.36(-2.71%)
Feb 20, 2025 124.00 124.55 121.96 124.01 678,650 +0.27(+0.22%)
Feb 19, 2025 124.98 124.98 122.54 123.74 807,980 -0.77(-0.62%)
Feb 18, 2025 124.05 124.81 123.09 124.51 947,469 +1.39(+1.13%)
Feb 14, 2025 121.87 124.46 119.29 123.12 773,871 +1.03(+0.84%)
Feb 13, 2025 121.60 123.58 120.64 122.09 589,915 +0.22(+0.18%)
Feb 12, 2025 120.06 123.31 119.24 121.87 491,621 -0.40(-0.33%)
Feb 11, 2025 122.25 124.50 121.23 122.27 1,029,442 -0.48(-0.39%)
Feb 10, 2025 124.75 128.19 122.50 122.75 1,336,828 -4.46(-3.51%)
Feb 07, 2025 127.76 130.71 125.90 127.21 1,281,112 -2.29(-1.77%)
Feb 06, 2025 127.00 135.14 126.67 129.50 1,668,144 -6.23(-4.59%)
Feb 05, 2025 132.68 136.31 130.84 135.73 898,096 +3.13(+2.36%)
Feb 04, 2025 131.26 134.42 130.00 132.60 553,778 +0.26(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.