MACOM Technology Solutions Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 236.68 | 253.60 | 222.33 | 249.77 | 249.77 | 128 |
| 2026-07-29 | 249.18 | 254.67 | 228.06 | 235.35 | 235.35 | 542 |
| 2026-07-28 | 263.06 | 263.06 | 243.96 | 248.56 | 248.56 | 12,328 |
| 2026-07-27 | 274.67 | 274.67 | 251.00 | 257.48 | 257.48 | 149 |
| 2026-07-24 | 278.22 | 285.23 | 265.78 | 270.94 | 270.94 | 47 |
| 2026-07-23 | 283.15 | 287.07 | 274.15 | 277.72 | 277.72 | 130 |
| 2026-07-22 | 270.69 | 270.69 | 270.69 | 270.69 | 270.69 | 241 |
| 2026-07-21 | 270.69 | 270.69 | 270.69 | 270.69 | 270.69 | 415 |
| 2026-07-20 | 270.69 | 270.69 | 270.69 | 270.69 | 270.69 | 299 |
| 2026-07-17 | 269.93 | 281.70 | 255.01 | 270.69 | 270.69 | 433 |
| 2026-07-16 | 290.00 | 290.00 | 271.07 | 272.42 | 272.42 | 274 |
| 2026-07-15 | 302.04 | 316.49 | 286.31 | 295.08 | 295.08 | 186 |
| 2026-07-14 | 293.94 | 313.00 | 293.94 | 304.52 | 304.52 | 218 |
| 2026-07-13 | 308.52 | 308.52 | 291.85 | 293.56 | 293.56 | 295 |
| 2026-07-10 | 316.80 | 317.89 | 301.95 | 309.25 | 309.25 | 63 |
| 2026-07-09 | 318.62 | 329.02 | 314.60 | 326.32 | 326.32 | 171 |
| 2026-07-08 | 307.26 | 314.00 | 290.00 | 306.30 | 306.30 | 334 |
| 2026-07-07 | 324.92 | 327.64 | 298.72 | 307.46 | 307.46 | 372 |
| 2026-07-06 | 345.70 | 345.72 | 326.38 | 333.35 | 333.35 | 836 |
| 2026-07-03 | 318.71 | 318.71 | 318.71 | 318.71 | 318.71 | 0 |
| 2026-07-02 | 356.00 | 358.00 | 313.60 | 318.71 | 318.71 | 1,961 |
| 2026-07-01 | 380.45 | 380.45 | 348.85 | 349.91 | 349.91 | 1,002 |
| 2026-06-30 | 372.00 | 382.00 | 367.13 | 377.37 | 377.37 | 387 |
| 2026-06-29 | 372.18 | 380.88 | 347.46 | 374.28 | 374.28 | 276 |
| 2026-06-26 | 394.61 | 399.98 | 361.74 | 369.42 | 369.42 | 564 |
| 2026-06-25 | 381.96 | 391.24 | 362.64 | 389.49 | 389.49 | 302 |
| 2026-06-24 | 375.00 | 384.99 | 363.41 | 366.53 | 366.53 | 298 |
| 2026-06-23 | 390.00 | 390.00 | 362.83 | 370.52 | 370.52 | 522 |
| 2026-06-22 | 390.00 | 409.14 | 385.10 | 393.09 | 393.09 | 400 |
| 2026-06-19 | 385.38 | 385.38 | 385.38 | 385.38 | 385.38 | 0 |
| 2026-06-18 | 387.57 | 390.00 | 373.53 | 385.38 | 385.38 | 583 |
| 2026-06-17 | 370.97 | 381.56 | 365.44 | 373.53 | 373.53 | 31 |
| 2026-06-16 | 375.00 | 400.00 | 369.80 | 375.62 | 375.62 | 223 |
| 2026-06-15 | 394.94 | 402.93 | 380.30 | 388.77 | 388.77 | 313 |
| 2026-06-12 | 375.20 | 392.55 | 369.15 | 380.48 | 380.48 | 230 |
| 2026-06-11 | 363.99 | 378.88 | 351.58 | 366.84 | 366.84 | 115 |
| 2026-06-10 | 371.24 | 371.24 | 346.96 | 356.41 | 356.41 | 154 |
| 2026-06-09 | 361.86 | 375.00 | 333.73 | 348.59 | 348.59 | 358 |
| 2026-06-08 | 345.00 | 371.65 | 345.00 | 364.97 | 364.97 | 365 |
| 2026-06-05 | 382.00 | 382.00 | 353.32 | 353.32 | 353.32 | 469 |
| 2026-06-04 | 391.65 | 391.65 | 366.00 | 390.66 | 390.66 | 761 |
| 2026-06-03 | 388.00 | 395.50 | 370.00 | 390.61 | 390.61 | 517 |
| 2026-06-02 | 349.00 | 377.62 | 348.00 | 376.13 | 376.13 | 454 |
| 2026-06-01 | 364.64 | 385.00 | 347.46 | 350.50 | 350.50 | 886 |
| 2026-05-29 | 398.00 | 398.00 | 357.21 | 360.54 | 360.54 | 507 |
| 2026-05-28 | 408.00 | 408.00 | 382.50 | 387.03 | 387.03 | 1,069 |
| 2026-05-27 | 420.15 | 443.00 | 392.01 | 399.89 | 399.89 | 355 |
| 2026-05-26 | 400.00 | 414.75 | 389.88 | 409.14 | 409.14 | 551 |
| 2026-05-22 | 381.00 | 390.00 | 372.41 | 384.62 | 384.62 | 288 |
| 2026-05-21 | 376.00 | 380.13 | 365.00 | 377.06 | 377.06 | 240 |
| 2026-05-20 | 358.98 | 377.43 | 350.00 | 370.89 | 370.89 | 95 |
| 2026-05-19 | 356.40 | 368.57 | 337.15 | 358.35 | 358.35 | 364 |
| 2026-05-18 | 371.33 | 385.47 | 353.34 | 354.37 | 354.37 | 455 |
| 2026-05-15 | 382.57 | 388.43 | 350.00 | 388.43 | 388.43 | 482 |
| 2026-05-14 | 384.34 | 425.00 | 373.65 | 375.82 | 375.82 | 471 |
| 2026-05-13 | 374.82 | 384.54 | 364.08 | 382.50 | 382.50 | 222 |
| 2026-05-12 | 365.79 | 377.00 | 340.55 | 348.18 | 348.18 | 561 |
| 2026-05-11 | 370.23 | 370.23 | 353.54 | 358.15 | 358.15 | 523 |
| 2026-05-08 | 343.00 | 365.01 | 343.00 | 356.65 | 356.65 | 279 |
| 2026-05-07 | 309.56 | 370.00 | 306.83 | 328.99 | 328.99 | 1,394 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.