STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

96.99

-2.14

(-2.15%)

As of 11:25AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	100.28	100.75	95.36	96.99	96.99	459,397
May 01, 2024	99.33	102.00	96.60	99.12	99.12	775,200
Apr 30, 2024	102.86	104.61	101.88	101.95	101.95	1,073,600
Apr 29, 2024	101.59	104.81	101.54	104.00	104.00	479,800
Apr 26, 2024	101.51	104.03	101.51	101.71	101.71	427,300
Apr 25, 2024	100.68	101.59	99.50	100.58	100.58	423,200
Apr 24, 2024	100.57	101.85	98.40	100.72	100.72	274,400
Apr 23, 2024	95.96	99.64	95.17	98.80	98.80	450,500
Apr 22, 2024	93.36	96.54	91.93	95.58	95.58	625,300
Apr 19, 2024	94.30	94.83	91.09	92.81	92.81	639,700
Apr 18, 2024	96.20	96.45	94.22	95.16	95.16	502,200
Apr 17, 2024	100.39	104.90	96.10	96.39	96.39	691,600
Apr 16, 2024	98.41	100.25	97.27	99.85	99.85	725,300
Apr 15, 2024	99.36	99.70	97.33	97.51	97.51	338,600
Apr 12, 2024	100.46	100.81	97.36	98.40	98.40	337,100
Apr 11, 2024	100.46	103.26	99.22	102.48	102.48	431,900
Apr 10, 2024	100.20	101.38	98.92	99.46	99.46	416,400
Apr 09, 2024	102.63	102.89	101.15	102.78	102.78	443,900
Apr 08, 2024	101.29	101.99	99.91	101.40	101.40	451,700
Apr 05, 2024	98.35	101.94	98.00	100.67	100.67	576,400
Apr 04, 2024	102.77	104.59	98.43	98.56	98.56	891,600
Apr 03, 2024	98.61	101.76	98.10	101.43	101.43	774,100
Apr 02, 2024	96.34	99.31	95.85	99.08	99.08	548,900
Apr 01, 2024	96.24	100.28	95.96	97.62	97.62	531,200
Mar 28, 2024	95.42	95.85	93.16	95.64	95.64	785,700
Mar 27, 2024	96.12	96.25	94.58	95.54	95.54	528,900
Mar 26, 2024	97.80	98.63	94.34	94.94	94.94	549,300
Mar 25, 2024	96.78	97.93	95.15	96.81	96.81	394,800
Mar 22, 2024	98.04	98.68	97.20	98.07	98.07	500,900
Mar 21, 2024	96.64	98.41	95.51	98.28	98.28	528,200
Mar 20, 2024	91.35	94.65	90.36	94.25	94.25	472,000
Mar 19, 2024	90.34	91.13	88.32	91.00	91.00	337,200
Mar 18, 2024	90.86	91.71	90.06	91.08	91.08	425,100
Mar 15, 2024	88.88	90.42	88.18	89.49	89.49	1,051,500
Mar 14, 2024	90.58	91.59	88.93	89.93	89.93	289,200
Mar 13, 2024	91.81	93.27	90.64	91.35	91.35	310,000
Mar 12, 2024	93.27	93.83	92.17	93.26	93.26	212,800
Mar 11, 2024	92.05	93.23	91.53	92.85	92.85	332,100
Mar 08, 2024	99.21	99.21	93.31	93.48	93.48	458,800
Mar 07, 2024	95.06	98.94	94.45	98.51	98.51	519,000
Mar 06, 2024	92.25	95.97	91.91	94.21	94.21	730,900
Mar 05, 2024	93.23	93.59	90.36	90.90	90.90	256,800
Mar 04, 2024	93.64	94.62	92.86	94.05	94.05	460,900
Mar 01, 2024	89.29	93.63	89.00	92.68	92.68	557,800
Feb 29, 2024	87.18	88.53	85.63	88.33	88.33	841,600
Feb 28, 2024	85.00	86.38	84.22	86.09	86.09	294,100
Feb 27, 2024	87.88	88.20	85.75	85.82	85.82	832,000
Feb 26, 2024	86.89	88.03	86.88	87.73	87.73	358,900
Feb 23, 2024	87.82	87.82	86.05	86.53	86.53	326,900
Feb 22, 2024	86.41	88.06	85.65	87.52	87.52	621,800
Feb 21, 2024	82.94	84.79	82.36	84.74	84.74	401,600
Feb 20, 2024	84.16	84.77	82.88	83.75	83.75	449,100
Feb 16, 2024	86.12	86.27	83.60	85.63	85.63	562,800
Feb 15, 2024	86.30	87.22	85.25	86.21	86.21	445,900
Feb 14, 2024	85.63	86.19	84.88	85.90	85.90	577,000
Feb 13, 2024	81.98	84.74	81.14	84.21	84.21	665,500
Feb 12, 2024	84.21	85.86	83.40	85.03	85.03	718,500
Feb 09, 2024	82.37	83.69	81.94	83.61	83.61	802,400
Feb 08, 2024	81.27	83.29	80.41	82.45	82.45	666,500
Feb 07, 2024	80.34	81.87	79.53	80.82	80.82	539,600
Feb 06, 2024	81.21	81.24	79.25	79.92	79.92	566,200
Feb 05, 2024	80.27	82.21	80.27	81.27	81.27	621,600
Feb 02, 2024	83.06	83.59	80.16	80.26	80.26	899,700
Feb 01, 2024	84.53	86.34	81.02	84.04	84.04	1,244,000
Jan 31, 2024	87.24	88.22	85.41	86.23	86.23	725,800
Jan 30, 2024	88.84	89.64	87.65	88.08	88.08	299,600
Jan 29, 2024	87.51	89.60	87.16	89.60	89.60	445,300
Jan 26, 2024	89.17	89.17	87.03	87.37	87.37	415,700
Jan 25, 2024	91.91	91.91	89.40	89.68	89.68	509,900
Jan 24, 2024	92.18	92.18	89.75	89.83	89.83	499,400
Jan 23, 2024	93.15	93.38	91.59	91.67	91.67	404,100
Jan 22, 2024	91.56	92.93	91.02	92.52	92.52	270,700
Jan 19, 2024	90.28	90.54	88.02	90.31	90.31	334,700
Jan 18, 2024	87.43	89.14	87.20	88.88	88.88	383,100
Jan 17, 2024	85.00	85.20	83.76	85.07	85.07	250,600
Jan 16, 2024	84.23	86.23	84.23	86.17	86.17	329,700
Jan 12, 2024	84.53	84.92	82.72	84.25	84.25	376,500
Jan 11, 2024	83.68	84.35	82.04	83.71	83.71	196,500
Jan 10, 2024	83.36	84.27	81.65	84.08	84.08	340,100
Jan 09, 2024	83.10	84.49	83.05	83.64	83.64	179,900
Jan 08, 2024	82.25	84.75	82.25	84.66	84.66	288,200
Jan 05, 2024	82.53	83.49	81.33	81.83	81.83	454,400
Jan 04, 2024	83.58	83.85	81.76	82.75	82.75	558,900
Jan 03, 2024	89.13	89.13	84.44	85.72	85.72	642,300
Jan 02, 2024	91.95	92.28	88.96	90.28	90.28	409,400
Dec 29, 2023	94.33	94.54	92.79	92.95	92.95	278,000
Dec 28, 2023	95.21	95.69	94.06	94.46	94.46	257,100
Dec 27, 2023	95.51	95.75	94.56	95.30	95.30	185,500
Dec 26, 2023	94.52	96.09	94.52	95.51	95.51	191,800
Dec 22, 2023	94.42	95.18	93.86	94.36	94.36	180,600
Dec 21, 2023	92.94	94.15	92.73	94.05	94.05	301,100
Dec 20, 2023	93.00	94.66	91.60	91.65	91.65	492,400
Dec 19, 2023	93.44	94.73	92.98	94.02	94.02	242,900
Dec 18, 2023	92.80	93.17	90.56	92.99	92.99	344,300
Dec 15, 2023	94.01	94.41	92.06	92.89	92.89	907,800
Dec 14, 2023	90.97	93.46	89.97	92.09	92.09	494,500
Dec 13, 2023	87.96	90.48	87.41	89.94	89.94	425,800
Dec 12, 2023	87.41	88.19	86.43	88.13	88.13	355,400
Dec 11, 2023	86.73	88.14	86.73	87.70	87.70	309,100
Dec 08, 2023	84.54	87.01	83.63	86.38	86.38	304,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,796.90+68.35(+0.31%)

S&P 5005,041.87+23.48(+0.47%)

DOW38,125.45+222.16(+0.59%)

CAD/USD0.7299+0.0018(+0.24%)

CRUDE OIL78.57-0.43(-0.54%)

Bitcoin CAD81,217.48+3,168.80(+4.06%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

MACOM Technology Solutions Holdings, Inc. (MTSI)

S&P/TSX
21,796.90
+68.35(+0.31%)

S&P 500
5,041.87
+23.48(+0.47%)

DOW
38,125.45
+222.16(+0.59%)

CAD/USD
0.7299
+0.0018(+0.24%)

CRUDE OIL
78.57
-0.43(-0.54%)

Bitcoin CAD
81,217.48
+3,168.80(+4.06%)