MTSI MACOM Technology Solutions Holdings, Inc.
Stock · NasdaqGS · United States · Technology · US55405Y1001
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by MACOM Technology Solutions Holdings, Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 07:57. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 11 Jul 2022 – 15 Jul 2022 | 46.40 | 48.77 | 45.18 | 48.45 | +2.98% | 1,454,700 | |
| 05 Jul 2022 – 08 Jul 2022 | 43.08 | 47.09 | 42.85 | 47.05 | +6.28% | 1,475,200 | |
| 27 Jun 2022 – 01 Jul 2022 | 50.00 | 50.24 | 43.20 | 44.27 | -10.89% | 1,764,200 | |
| 21 Jun 2022 – 24 Jun 2022 | 46.39 | 49.89 | 44.42 | 49.68 | +9.23% | 2,483,500 | |
| 13 Jun 2022 – 17 Jun 2022 | 49.68 | 50.13 | 44.08 | 45.48 | -11.38% | 2,455,500 | |
| 06 Jun 2022 – 10 Jun 2022 | 55.20 | 55.67 | 50.92 | 51.32 | -6.08% | 1,084,100 | |
| 31 May 2022 – 03 Jun 2022 | 54.57 | 56.26 | 52.82 | 54.64 | -0.33% | 1,458,500 | |
| 23 May 2022 – 27 May 2022 | 52.80 | 55.27 | 49.53 | 54.82 | +4.40% | 1,437,100 | |
| 16 May 2022 – 20 May 2022 | 51.81 | 54.34 | 50.40 | 52.51 | -0.04% | 1,974,500 | |
| 09 May 2022 – 13 May 2022 | 51.38 | 53.04 | 47.72 | 52.53 | +0.36% | 2,667,600 | |
| 02 May 2022 – 06 May 2022 | 50.77 | 55.07 | 50.71 | 52.34 | +2.73% | 2,695,300 | |
| 25 Apr 2022 – 29 Apr 2022 | 51.38 | 54.91 | 50.19 | 50.95 | -1.28% | 3,593,100 | |
| 18 Apr 2022 – 22 Apr 2022 | 50.46 | 55.00 | 50.17 | 51.61 | +1.39% | 2,650,500 | |
| 11 Apr 2022 – 14 Apr 2022 | 50.78 | 53.87 | 50.44 | 50.90 | -0.88% | 2,292,500 | |
| 04 Apr 2022 – 08 Apr 2022 | 58.74 | 59.63 | 51.31 | 51.35 | -12.09% | 2,478,300 | |
| 28 Mar 2022 – 01 Apr 2022 | 61.55 | 63.53 | 57.69 | 58.41 | -6.17% | 2,455,100 | |
| 21 Mar 2022 – 25 Mar 2022 | 60.53 | 62.42 | 59.66 | 62.25 | +1.80% | 1,886,300 | |
| 14 Mar 2022 – 18 Mar 2022 | 56.10 | 61.71 | 53.72 | 61.15 | +8.35% | 1,916,300 | |
| 07 Mar 2022 – 11 Mar 2022 | 57.90 | 59.95 | 55.16 | 56.44 | -2.34% | 1,688,900 | |
| 28 Feb 2022 – 04 Mar 2022 | 59.81 | 61.53 | 57.03 | 57.79 | -4.51% | 2,128,300 | |
| 22 Feb 2022 – 25 Feb 2022 | 57.96 | 60.52 | 54.56 | 60.52 | +3.19% | 1,611,800 | |
| 14 Feb 2022 – 18 Feb 2022 | 58.59 | 62.08 | 57.56 | 58.65 | +0.77% | 1,637,900 | |
| 07 Feb 2022 – 11 Feb 2022 | 58.86 | 62.40 | 57.58 | 58.20 | -0.80% | 2,207,600 | |
| 31 Jan 2022 – 04 Feb 2022 | 60.81 | 63.00 | 56.35 | 58.67 | -2.35% | 3,116,200 | |
| 24 Jan 2022 – 28 Jan 2022 | 63.97 | 66.87 | 55.10 | 60.08 | -7.65% | 4,484,500 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 233.13 USD
- Market cap
- 14.9B
- Exchange
- NasdaqGS
- Country
- United States
- Sector
- Technology
- Industry
- Semiconductors
- Currency
- USD
Dividends
No dividends on record.
Why this score
- Business growth 21.2 / 25
- Quality 15.1 / 25
- Financial strength 17.5 / 20
- Valuation 0.9 / 15
- Analysts 10.0 / 10
- The last full year was a loss
- Revenue growth of 12.7% a year
- ROE of 17%
- Net debt is -0.9× EBITDA
- Free cash flow yield of 0.7%
- P/E 60.6 against 33.1 for its sector
- Analysts' target is +102% from the price
Warnings take points off and some cap the score. In your account the score also considers how the share fits your portfolio.
Follow MTSI and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.