MACOM Technology Solutions Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 235.80 | 245.73 | 230.00 | 238.45 | 238.45 | 131 |
| 2026-02-06 | 232.31 | 241.46 | 227.44 | 239.84 | 239.84 | 144 |
| 2026-02-05 | 218.00 | 230.01 | 198.00 | 226.90 | 226.90 | 290 |
| 2026-02-04 | 223.75 | 232.34 | 208.65 | 210.48 | 210.48 | 248 |
| 2026-02-03 | 235.52 | 238.55 | 222.83 | 222.83 | 222.83 | 488 |
| 2026-02-02 | 219.06 | 235.90 | 212.08 | 232.92 | 232.92 | 185 |
| 2026-01-30 | 227.00 | 232.00 | 220.00 | 220.78 | 220.78 | 339 |
| 2026-01-29 | 225.76 | 230.00 | 217.38 | 226.26 | 226.26 | 161 |
| 2026-01-28 | 225.00 | 227.29 | 216.82 | 225.09 | 225.09 | 25 |
| 2026-01-27 | 221.06 | 223.00 | 219.30 | 220.42 | 220.42 | 272 |
| 2026-01-26 | 218.27 | 221.12 | 216.50 | 218.45 | 218.45 | 37 |
| 2026-01-23 | 225.41 | 227.00 | 217.81 | 217.81 | 217.81 | 89 |
| 2026-01-22 | 228.00 | 231.98 | 218.93 | 225.30 | 225.30 | 169 |
| 2026-01-21 | 225.81 | 228.29 | 221.90 | 224.14 | 224.14 | 407 |
| 2026-01-20 | 211.01 | 226.19 | 211.01 | 223.71 | 223.71 | 365 |
| 2026-01-19 | 222.88 | 222.88 | 222.88 | 222.88 | 222.88 | 0 |
| 2026-01-16 | 220.26 | 225.40 | 219.13 | 222.88 | 222.88 | 204 |
| 2026-01-15 | 219.20 | 223.80 | 217.32 | 218.46 | 218.46 | 272 |
| 2026-01-14 | 215.09 | 215.09 | 206.75 | 210.50 | 210.50 | 686 |
| 2026-01-13 | 191.94 | 210.20 | 191.94 | 208.40 | 208.40 | 5,514 |
| 2026-01-12 | 178.85 | 197.78 | 172.90 | 197.52 | 197.52 | 510 |
| 2026-01-09 | 169.69 | 172.74 | 168.25 | 172.63 | 172.63 | 13 |
| 2026-01-08 | 168.80 | 170.74 | 167.29 | 168.20 | 168.20 | 18 |
| 2026-01-07 | 167.26 | 171.42 | 163.76 | 169.55 | 169.55 | 33 |
| 2026-01-06 | 171.77 | 172.86 | 169.46 | 171.07 | 171.07 | 54 |
| 2026-01-05 | 176.41 | 177.99 | 168.40 | 169.75 | 169.75 | 45 |
| 2026-01-02 | 176.15 | 176.79 | 172.14 | 175.15 | 175.15 | 46 |
| 2025-12-31 | 173.70 | 177.00 | 172.00 | 173.41 | 173.41 | 10 |
| 2025-12-30 | 174.90 | 175.52 | 173.73 | 174.93 | 174.93 | 1,046 |
| 2025-12-29 | 174.33 | 174.63 | 172.63 | 173.71 | 173.71 | 65 |
| 2025-12-24 | 177.23 | 178.73 | 176.06 | 176.14 | 176.14 | 3 |
| 2025-12-23 | 173.00 | 175.64 | 173.00 | 174.25 | 174.25 | 15 |
| 2025-12-22 | 176.89 | 178.50 | 176.46 | 178.50 | 178.50 | 126 |
| 2025-12-19 | 171.09 | 176.50 | 171.09 | 175.54 | 175.54 | 5,290 |
| 2025-12-18 | 175.91 | 175.91 | 169.99 | 175.19 | 175.19 | 43 |
| 2025-12-17 | 178.04 | 178.95 | 166.60 | 166.60 | 166.60 | 115 |
| 2025-12-16 | 179.54 | 179.54 | 174.19 | 174.74 | 174.74 | 5 |
| 2025-12-15 | 183.77 | 183.77 | 176.57 | 176.79 | 176.79 | 136 |
| 2025-12-12 | 186.85 | 189.83 | 177.92 | 177.92 | 177.92 | 40 |
| 2025-12-11 | 184.95 | 189.00 | 182.71 | 188.76 | 188.76 | 380 |
| 2025-12-10 | 187.91 | 189.35 | 185.04 | 186.43 | 186.43 | 5 |
| 2025-12-09 | 185.00 | 190.06 | 180.60 | 189.52 | 189.52 | 24 |
| 2025-12-08 | 185.21 | 189.98 | 185.21 | 186.99 | 186.99 | 70 |
| 2025-12-05 | 190.50 | 190.50 | 185.45 | 186.67 | 186.67 | 32 |
| 2025-12-04 | 187.23 | 190.00 | 187.23 | 190.00 | 190.00 | 93 |
| 2025-12-03 | 177.89 | 182.47 | 177.10 | 182.23 | 182.23 | 17 |
| 2025-12-02 | 175.11 | 178.54 | 175.11 | 178.48 | 178.48 | 42 |
← NewerPage 4 of 4 · 227 trading days
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.