MACOM Technology Solutions Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 234.44 | 241.20 | 222.84 | 238.16 | 238.16 | 126 |
| 2026-10-22 | 267.13 | 268.67 | 233.80 | 234.95 | 234.95 | 800 |
| 2026-10-21 | 271.78 | 275.33 | 265.01 | 273.12 | 273.12 | 137 |
| 2026-10-20 | 263.00 | 272.42 | 254.59 | 268.74 | 268.74 | 281 |
| 2026-10-19 | 265.47 | 277.04 | 263.00 | 267.28 | 267.28 | 293 |
| 2026-10-16 | 269.50 | 275.00 | 257.74 | 263.61 | 263.61 | 106 |
| 2026-10-15 | 292.00 | 292.00 | 258.78 | 264.91 | 264.91 | 2,486 |
| 2026-10-14 | 309.68 | 309.68 | 289.83 | 290.40 | 290.40 | 335 |
| 2026-10-13 | 306.00 | 306.00 | 290.84 | 305.24 | 305.24 | 317 |
| 2026-10-12 | 335.11 | 335.11 | 304.33 | 308.39 | 308.39 | 302 |
| 2026-10-09 | 323.02 | 336.00 | 316.81 | 327.84 | 327.84 | 217 |
| 2026-10-08 | 337.00 | 338.57 | 320.00 | 326.76 | 326.76 | 687 |
| 2026-10-07 | 350.64 | 352.00 | 330.50 | 339.13 | 339.13 | 612 |
| 2026-10-06 | 328.33 | 353.51 | 328.00 | 350.00 | 350.00 | 769 |
| 2026-10-05 | 325.33 | 330.00 | 316.72 | 327.35 | 327.35 | 508 |
| 2026-10-02 | 304.00 | 326.77 | 304.00 | 324.96 | 324.96 | 2,077 |
| 2026-10-01 | 285.00 | 304.54 | 282.00 | 297.88 | 297.88 | 965 |
| 2026-09-30 | 284.25 | 287.00 | 278.03 | 285.69 | 285.69 | 255 |
| 2026-09-29 | 280.00 | 290.99 | 278.77 | 284.34 | 284.34 | 103 |
| 2026-09-28 | 282.22 | 291.59 | 272.90 | 278.12 | 278.12 | 1,141 |
| 2026-09-25 | 284.94 | 294.00 | 278.87 | 287.99 | 287.99 | 343 |
| 2026-09-24 | 276.98 | 278.65 | 265.75 | 275.81 | 275.81 | 401 |
| 2026-09-23 | 288.89 | 288.89 | 269.39 | 275.30 | 275.30 | 792 |
| 2026-09-22 | 278.55 | 289.60 | 272.73 | 279.48 | 279.48 | 334 |
| 2026-09-21 | 279.99 | 288.88 | 276.40 | 277.31 | 277.31 | 1,302 |
| 2026-09-18 | 263.67 | 277.19 | 263.67 | 273.80 | 273.80 | 1,123 |
| 2026-09-17 | 253.94 | 271.50 | 253.94 | 262.35 | 262.35 | 785 |
| 2026-09-16 | 240.02 | 253.64 | 240.02 | 253.59 | 253.59 | 203 |
| 2026-09-15 | 241.02 | 248.00 | 231.00 | 238.40 | 238.40 | 277 |
| 2026-09-14 | 271.50 | 271.50 | 242.07 | 244.82 | 244.82 | 522 |
| 2026-09-11 | 273.01 | 284.00 | 269.75 | 278.51 | 278.51 | 323 |
| 2026-09-10 | 286.00 | 286.00 | 273.89 | 273.89 | 273.89 | 126 |
| 2026-09-09 | 283.00 | 285.66 | 273.30 | 285.40 | 285.40 | 344 |
| 2026-09-08 | 272.02 | 280.49 | 268.31 | 278.00 | 278.00 | 1,456 |
| 2026-09-04 | 267.50 | 270.00 | 259.95 | 264.76 | 264.76 | 1 |
| 2026-09-03 | 264.29 | 264.29 | 247.89 | 258.11 | 258.11 | 28 |
| 2026-09-02 | 261.00 | 264.48 | 252.00 | 259.71 | 259.71 | 23 |
| 2026-09-01 | 263.83 | 263.83 | 251.99 | 259.50 | 259.50 | 13 |
| 2026-08-31 | 263.19 | 276.23 | 260.06 | 263.69 | 263.69 | 26 |
| 2026-08-28 | 277.15 | 282.96 | 263.45 | 266.50 | 266.50 | 113 |
| 2026-08-27 | 276.00 | 286.87 | 272.76 | 273.39 | 273.39 | 55 |
| 2026-08-26 | 266.00 | 274.00 | 260.75 | 270.42 | 270.42 | 253 |
| 2026-08-25 | 257.00 | 275.00 | 257.00 | 264.26 | 264.26 | 1,301 |
| 2026-08-24 | 268.00 | 276.40 | 252.26 | 257.01 | 257.01 | 2,650 |
| 2026-08-21 | 270.70 | 278.00 | 263.75 | 267.44 | 267.44 | 238 |
| 2026-08-20 | 273.70 | 280.93 | 262.85 | 267.38 | 267.38 | 291 |
| 2026-08-19 | 292.87 | 304.00 | 268.67 | 268.67 | 268.67 | 511 |
| 2026-08-18 | 323.75 | 324.48 | 294.33 | 294.82 | 294.82 | 1,023 |
| 2026-08-17 | 316.44 | 330.88 | 316.44 | 327.87 | 327.87 | 337 |
| 2026-08-14 | 306.61 | 315.13 | 302.48 | 312.81 | 312.81 | 347 |
| 2026-08-13 | 309.00 | 320.49 | 307.20 | 316.94 | 316.94 | 357 |
| 2026-08-12 | 309.11 | 320.38 | 306.19 | 316.99 | 316.99 | 285 |
| 2026-08-11 | 300.65 | 310.62 | 297.89 | 300.74 | 300.74 | 50 |
| 2026-08-10 | 315.85 | 320.38 | 301.89 | 303.66 | 303.66 | 166 |
| 2026-08-07 | 304.85 | 319.00 | 299.73 | 312.75 | 312.75 | 641 |
| 2026-08-06 | 272.76 | 302.75 | 264.00 | 295.69 | 295.69 | 2,061 |
| 2026-08-05 | 283.97 | 285.07 | 264.01 | 268.23 | 268.23 | 358 |
| 2026-08-04 | 261.95 | 278.60 | 261.95 | 272.87 | 272.87 | 441 |
| 2026-08-03 | 262.29 | 262.80 | 238.56 | 256.83 | 256.83 | 840 |
| 2026-07-31 | 257.01 | 265.00 | 247.47 | 257.20 | 257.20 | 539 |
Page 1 of 4 · 227 trading daysOlder →
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.