MACOM Technology Solutions Holdings, Inc.
MTSINASDAQTechnology● Active
$345.40
$-37.34(-9.76%)
Market Cap$26.4B
P/E Ratio—
52W High$418.9
52W Low$118.16
MACOM Technology Solutions Holdings, Inc.（MTSI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mtsi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$418.90
May 27, 2026
-17.5% from here
5-Year Low5Y
$42.85
Jul 5, 2022
+706.1% from low
IPO Priceadj.
$20.55
Mar 15, 2012
+1.6K% since IPO
1 Year Ago
$126.30
Jun 9, 2025
+173.5% in 1Y
5 Years Ago
$60.31
Jun 8, 2021
+472.7% in 5Y
10 Years Ago
$38.08
Jun 8, 2016
+807.0% in 10Y
Historical Price Data · MTSI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $365.00 | $374.65 | $342.37 | $345.40 | $345.40 | 3.0M | -5.37% |
| Jun 4, 2026 | $376.01 | $390.34 | $367.66 | $382.74 | $382.74 | 1.3M | +1.79% |
| Jun 3, 2026 | $390.35 | $395.31 | $376.93 | $390.34 | $390.34 | 1.6M | -0.00% |
| Jun 2, 2026 | $363.69 | $384.91 | $354.72 | $382.35 | $382.35 | 2.7M | +5.13% |
| Jun 1, 2026 | $354.80 | $364.00 | $347.43 | $353.79 | $353.79 | 2.0M | -0.28% |
| May 29, 2026 | $393.91 | $393.91 | $357.07 | $364.64 | $364.64 | 2.0M | -7.43% |
| May 28, 2026 | $402.66 | $402.66 | $382.01 | $391.09 | $391.09 | 1.3M | -2.87% |
| May 27, 2026 | $415.63 | $418.90 | $393.80 | $400.66 | $400.66 | 1.2M | -3.60% |
| May 26, 2026 | $401.53 | $413.75 | $397.60 | $409.68 | $409.68 | 2.2M | +2.03% |
| May 22, 2026 | $387.39 | $390.00 | $372.05 | $385.98 | $385.98 | 971K | -0.36% |
| May 21, 2026 | $373.29 | $380.84 | $370.62 | $380.45 | $380.45 | 943K | +1.92% |
| May 20, 2026 | $364.91 | $377.48 | $362.55 | $375.71 | $375.71 | 1.4M | +2.96% |
| May 19, 2026 | $344.64 | $361.34 | $337.44 | $358.98 | $358.98 | 1.8M | +4.16% |
| May 18, 2026 | $381.23 | $381.23 | $351.46 | $356.25 | $356.25 | 2.0M | -6.55% |
| May 15, 2026 | $369.89 | $387.96 | $362.50 | $375.60 | $375.60 | 1.6M | +1.54% |
| May 14, 2026 | $400.00 | $401.25 | $374.66 | $383.56 | $383.56 | 1.5M | -4.11% |
| May 13, 2026 | $376.02 | $384.58 | $364.42 | $381.55 | $381.55 | 1.8M | +1.47% |
| May 12, 2026 | $361.18 | $363.04 | $340.35 | $362.76 | $362.76 | 1.6M | +0.44% |
| May 11, 2026 | $361.42 | $368.95 | $352.69 | $365.88 | $365.88 | 1.9M | +1.23% |
| May 8, 2026 | $356.93 | $364.00 | $349.74 | $359.88 | $359.88 | 1.8M | +0.83% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MTSI
Jan 1 → Dec 31 · 6 years2026+97.6%$174.78 → $345.40
+97.6%
2025+31.2%$130.59 → $171.28
+31.2%
2024+41.3%$91.95 → $129.91
+41.3%
2023+44.4%$64.36 → $92.95
+44.4%
2022-19.8%$78.51 → $62.98
-19.8%
2021+29.3%$60.57 → $78.30
+29.3%
Best Year2026 · +97.6%
Worst Year2022 · -19.8%
Positive Years5 / 6
Avg Annual Return+37.3%
6Y Total Return+470.2%
6Y CAGR~+33.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in MTSI?
If you invested $1,000 in MTSI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,070
Total Return+807.0%
CAGR~+24.7% / yr
Profit+$8,070
Based on Jun 8, 2016 · $38.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MACOM Technology Solutions Holdings, Inc.（MTSI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $345.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MTSI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MTSI 历史股价FMP 日线复权 OHLCV