MACOM Technology Solutions Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 303.00 | 321.89 | 289.10 | 309.12 | 309.12 | 1,126 |
| 2026-05-05 | 301.25 | 304.70 | 284.87 | 304.21 | 304.21 | 244 |
| 2026-05-04 | 292.93 | 299.82 | 283.85 | 299.30 | 299.30 | 269 |
| 2026-05-01 | 289.00 | 289.00 | 275.38 | 283.55 | 283.55 | 273 |
| 2026-04-30 | 273.99 | 280.41 | 269.99 | 278.48 | 278.48 | 205 |
| 2026-04-29 | 269.80 | 273.00 | 259.31 | 265.50 | 265.50 | 304 |
| 2026-04-28 | 279.21 | 281.00 | 261.07 | 264.48 | 264.48 | 1,795 |
| 2026-04-27 | 290.22 | 294.10 | 271.51 | 274.77 | 274.77 | 418 |
| 2026-04-24 | 287.00 | 294.20 | 282.50 | 289.85 | 289.85 | 3,240 |
| 2026-04-23 | 274.40 | 290.72 | 268.00 | 281.72 | 281.72 | 157 |
| 2026-04-22 | 289.39 | 293.00 | 274.00 | 278.00 | 278.00 | 1,903 |
| 2026-04-21 | 281.00 | 298.22 | 277.17 | 285.27 | 285.27 | 288 |
| 2026-04-20 | 277.30 | 285.00 | 273.00 | 278.57 | 278.57 | 130 |
| 2026-04-17 | 266.12 | 274.00 | 262.62 | 271.53 | 271.53 | 822 |
| 2026-04-16 | 260.99 | 265.70 | 256.00 | 262.36 | 262.36 | 83 |
| 2026-04-15 | 261.06 | 268.16 | 255.97 | 258.53 | 258.53 | 90 |
| 2026-04-14 | 270.00 | 273.25 | 259.37 | 264.04 | 264.04 | 89 |
| 2026-04-13 | 257.00 | 263.50 | 250.00 | 260.93 | 260.93 | 2,159 |
| 2026-04-10 | 247.90 | 261.88 | 247.90 | 261.88 | 261.88 | 131 |
| 2026-04-09 | 245.33 | 253.25 | 238.70 | 249.09 | 249.09 | 127 |
| 2026-04-08 | 248.79 | 258.50 | 238.29 | 247.39 | 247.39 | 180 |
| 2026-04-07 | 228.00 | 238.01 | 225.00 | 234.54 | 234.54 | 73 |
| 2026-04-02 | 218.00 | 236.35 | 217.45 | 235.69 | 235.69 | 541 |
| 2026-04-01 | 222.44 | 233.12 | 219.59 | 232.00 | 232.00 | 69 |
| 2026-03-31 | 218.18 | 220.00 | 210.64 | 218.13 | 218.13 | 103 |
| 2026-03-30 | 221.51 | 234.88 | 205.77 | 206.96 | 206.96 | 97 |
| 2026-03-27 | 227.92 | 232.99 | 220.00 | 224.37 | 224.37 | 1,069 |
| 2026-03-26 | 244.61 | 245.70 | 231.64 | 231.64 | 231.64 | 91 |
| 2026-03-25 | 241.00 | 251.28 | 235.00 | 244.09 | 244.09 | 176 |
| 2026-03-24 | 228.91 | 241.45 | 222.00 | 240.61 | 240.61 | 154 |
| 2026-03-23 | 218.96 | 231.45 | 218.95 | 229.70 | 229.70 | 126 |
| 2026-03-20 | 216.07 | 229.70 | 215.15 | 215.15 | 215.15 | 77 |
| 2026-03-19 | 215.00 | 225.12 | 207.90 | 225.12 | 225.12 | 180 |
| 2026-03-18 | 227.05 | 230.90 | 219.16 | 220.00 | 220.00 | 84 |
| 2026-03-17 | 222.60 | 229.70 | 220.43 | 223.68 | 223.68 | 34 |
| 2026-03-16 | 218.45 | 229.40 | 218.45 | 227.02 | 227.02 | 37 |
| 2026-03-13 | 217.59 | 227.42 | 214.03 | 217.45 | 217.45 | 39 |
| 2026-03-12 | 220.87 | 226.08 | 216.31 | 216.71 | 216.71 | 29 |
| 2026-03-11 | 222.94 | 228.20 | 218.00 | 222.07 | 222.07 | 52 |
| 2026-03-10 | 221.69 | 225.85 | 211.78 | 224.79 | 224.79 | 41 |
| 2026-03-09 | 199.16 | 216.05 | 191.97 | 214.72 | 214.72 | 109 |
| 2026-03-06 | 229.30 | 229.30 | 213.56 | 213.90 | 213.90 | 81 |
| 2026-03-05 | 240.00 | 241.52 | 225.30 | 226.52 | 226.52 | 181 |
| 2026-03-04 | 235.70 | 250.02 | 235.70 | 238.32 | 238.32 | 193 |
| 2026-03-03 | 249.00 | 252.50 | 235.96 | 245.35 | 245.35 | 143 |
| 2026-03-02 | 248.12 | 255.00 | 238.00 | 252.47 | 252.47 | 48 |
| 2026-02-27 | 238.19 | 249.31 | 238.19 | 242.88 | 242.88 | 83 |
| 2026-02-26 | 260.99 | 261.50 | 239.84 | 242.44 | 242.44 | 187 |
| 2026-02-25 | 249.30 | 256.27 | 248.68 | 254.96 | 254.96 | 160 |
| 2026-02-24 | 248.50 | 251.31 | 243.78 | 247.00 | 247.00 | 92 |
| 2026-02-23 | 249.59 | 249.60 | 234.06 | 241.71 | 241.71 | 84 |
| 2026-02-20 | 239.38 | 251.32 | 237.00 | 244.59 | 244.59 | 37 |
| 2026-02-19 | 239.91 | 247.73 | 239.91 | 245.51 | 245.51 | 180 |
| 2026-02-18 | 246.40 | 251.99 | 239.87 | 246.26 | 246.26 | 84 |
| 2026-02-17 | 244.16 | 246.85 | 235.03 | 245.18 | 245.18 | 1,170 |
| 2026-02-16 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | 0 |
| 2026-02-13 | 238.72 | 244.20 | 233.37 | 244.20 | 244.20 | 85 |
| 2026-02-12 | 247.00 | 248.00 | 235.82 | 239.65 | 239.65 | 245 |
| 2026-02-11 | 229.40 | 239.21 | 228.00 | 238.17 | 238.17 | 44 |
| 2026-02-10 | 235.40 | 238.62 | 226.00 | 231.08 | 231.08 | 72 |
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.