Stock listing
NASDAQ:MTSI MACOM Technology Solutions Holdings, Inc. Stock
Home listing (NASDAQ) of MACOM Technology Solutions Holdings, Inc.
Follow MACOM Technology Solutions Holdings, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:MTSI
$234.39 USD -18.03 (-7.1%)
Close on Oct 30, 2026
- Day range
- $226.18 – $240.76 USDOct 30, 2026
- Volume
- 2.83M sharesOct 30, 2026
- Market cap
- $17.90B USDAt the close on Oct 30, 2026 · price × 76.37M shares outstanding
- 52-week range
- $144.06 – $418.90 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $400.4M USDMedian day 1.28M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:MTSI · Home | $234.39 USD | -18.03 (-7.1%) | 2,825,904 | $233.09 | $240.76 | $226.18 | $252.42 | Close on Oct 30, 2026 |
| Frankfurt:1MA | €206.60 EUR | -20.80 (-9.1%) | — | €218.80 | €218.80 | €203.30 | €227.40 | Close on Oct 30, 2026 |
| LSE:0A8Z | $258.31 USD | +20.15 (+8.5%) | 479 | $237.78 | $258.34 | $237.78 | $238.16 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:MTSI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $234.39 | -18.03 | -7.1% | $233.09 | $240.76 | $226.18 | 2,825,904 | |
| $252.42 | -8.50 | -3.3% | $256.35 | $258.55 | $248.44 | 1,113,449 | |
| $260.92 | +5.24 | +2.0% | $260.21 | $261.76 | $251.90 | 1,087,656 | |
| $255.68 | +12.10 | +5.0% | $251.27 | $258.74 | $248.11 | 1,907,500 | |
| $243.58 | +7.34 | +3.1% | $236.51 | $246.87 | $234.04 | 1,282,941 | |
| $236.24 | +6.51 | +2.8% | $228.57 | $241.26 | $223.63 | 1,134,700 | |
| $229.73 | -43.32 | -15.9% | $260.89 | $260.89 | $227.27 | 2,665,800 | |
| $273.05 | +10.12 | +3.8% | $269.84 | $274.33 | $265.00 | 1,108,800 | |
| $262.93 | -2.86 | -1.1% | $259.47 | $272.26 | $254.60 | 1,014,700 | |
| $265.79 | +3.55 | +1.4% | $272.10 | $276.81 | $265.30 | 1,518,800 | |
| $262.24 | -9.15 | -3.4% | $265.08 | $268.68 | $257.78 | 1,786,900 | |
| $271.39 | -19.94 | -6.8% | $276.54 | $281.00 | $257.12 | 2,487,200 | |
| $291.33 | -17.42 | -5.6% | $299.94 | $303.50 | $288.09 | 1,772,300 | |
| $308.75 | +2.39 | +0.8% | $296.21 | $308.92 | $290.20 | 2,186,400 | |
| $306.36 | -23.70 | -7.2% | $324.20 | $326.63 | $304.40 | 1,615,200 | |
| $330.06 | +7.85 | +2.4% | $329.62 | $336.15 | $318.76 | 1,219,500 | |
| $322.21 | -13.70 | -4.1% | $331.11 | $338.51 | $318.66 | 1,636,900 | |
| $335.91 | -14.76 | -4.2% | $339.98 | $341.84 | $330.41 | 1,519,100 | |
| $350.67 | +22.37 | +6.8% | $334.22 | $353.54 | $333.22 | 1,541,100 | |
| $328.30 | +6.70 | +2.1% | $322.79 | $332.08 | $316.63 | 1,187,000 | |
| $321.60 | +19.97 | +6.6% | $310.90 | $326.73 | $307.87 | 1,351,200 | |
| $301.63 | +16.81 | +5.9% | $285.00 | $304.29 | $283.59 | 1,174,700 | |
| $284.82 | +0.55 | +0.2% | $284.19 | $287.32 | $278.00 | 916,200 | |
| $284.27 | +5.71 | +2.0% | $283.11 | $286.30 | $278.90 | 912,300 | |
| $278.56 | -7.01 | -2.5% | $287.38 | $287.38 | $274.48 | 1,067,400 | |
| $285.57 | +0.63 | +0.2% | $286.43 | $289.26 | $279.40 | 971,600 | |
| $284.94 | +9.10 | +3.3% | $268.80 | $285.44 | $266.42 | 1,130,000 | |
| $275.84 | -3.85 | -1.4% | $276.24 | $278.63 | $269.63 | 1,114,000 | |
| $279.69 | +0.58 | +0.2% | $276.30 | $281.16 | $274.47 | 1,343,274 | |
| $279.11 | +3.25 | +1.2% | $285.95 | $285.95 | $277.19 | 1,505,332 | |
| $275.86 | +12.72 | +4.8% | $272.58 | $277.48 | $269.82 | 2,794,700 | |
| $263.14 | +11.39 | +4.5% | $260.32 | $271.27 | $259.15 | 1,324,700 | |
| $251.75 | +11.73 | +4.9% | $244.70 | $254.37 | $242.16 | 1,401,000 | |
| $240.02 | +0.40 | +0.2% | $243.76 | $245.62 | $235.63 | 1,162,723 | |
| $239.62 | -35.28 | -12.8% | $258.81 | $258.96 | $239.27 | 2,178,614 | |
| $274.90 | +2.47 | +0.9% | $275.13 | $280.65 | $272.00 | 890,300 | |
| $272.43 | -13.69 | -4.8% | $277.63 | $281.94 | $271.49 | 1,531,000 | |
| $286.12 | +11.32 | +4.1% | $274.58 | $287.84 | $274.39 | 1,921,300 | |
| $274.80 | +5.85 | +2.2% | $273.00 | $279.13 | $266.15 | 1,414,100 | |
| $268.95 | +9.00 | +3.5% | $265.27 | $269.61 | $263.39 | 1,011,700 | |
| $259.95 | +2.39 | +0.9% | $250.91 | $260.18 | $244.86 | 942,700 | |
| $257.56 | -4.45 | -1.7% | $260.32 | $264.90 | $255.53 | 809,400 | |
| $262.01 | -1.82 | -0.7% | $258.95 | $264.01 | $252.91 | 1,084,700 | |
| $263.83 | -1.44 | -0.5% | $266.96 | $271.31 | $261.76 | 808,100 | |
| $265.27 | -11.88 | -4.3% | $275.20 | $276.26 | $262.80 | 1,089,300 | |
| $277.15 | +4.49 | +1.6% | $277.46 | $286.18 | $273.02 | 1,099,000 | |
| $272.66 | +6.39 | +2.4% | $267.08 | $272.99 | $266.26 | 1,227,500 | |
| $266.27 | +8.84 | +3.4% | $264.40 | $267.56 | $261.85 | 1,092,661 | |
| $257.43 | -9.18 | -3.4% | $260.53 | $262.00 | $252.43 | 1,547,774 | |
| $266.61 | +0.43 | +0.2% | $267.08 | $272.82 | $263.03 | 857,000 | |
| $266.18 | -3.80 | -1.4% | $269.99 | $272.48 | $263.30 | 867,500 | |
| $269.98 | -22.90 | -7.8% | $297.31 | $302.70 | $268.21 | 1,797,300 | |
| $292.88 | -34.65 | -10.6% | $311.55 | $315.09 | $290.28 | 2,327,500 | |
| $327.53 | +11.09 | +3.5% | $320.48 | $330.99 | $319.78 | 1,122,300 | |
| $316.44 | +9.38 | +3.1% | $307.55 | $316.58 | $303.05 | 798,700 | |
| $307.06 | -3.69 | -1.2% | $310.11 | $320.06 | $304.56 | 1,136,100 | |
| $310.75 | +10.82 | +3.6% | $313.82 | $319.79 | $309.13 | 1,437,800 | |
| $299.93 | +2.90 | +1.0% | $303.46 | $308.39 | $298.20 | 753,759 | |
| $297.03 | -13.79 | -4.4% | $314.78 | $315.79 | $296.85 | 1,272,401 | |
| $310.82 | +9.18 | +3.0% | $309.98 | $318.42 | $299.73 | 1,977,000 | |
| $301.64 | +38.18 | +14.5% | $270.00 | $304.51 | $261.95 | 2,955,700 | |
| $263.46 | -9.85 | -3.6% | $268.94 | $277.41 | $261.43 | 1,735,500 | |
| $273.31 | +17.21 | +6.7% | $270.01 | $275.31 | $264.96 | 1,873,600 | |
| $256.10 | +4.66 | +1.9% | $241.18 | $258.24 | $238.87 | 1,104,500 | |
| $251.44 | +2.73 | +1.1% | $260.29 | $267.24 | $247.33 | 1,294,400 | |
| $248.71 | +20.00 | +8.7% | $244.24 | $252.94 | $243.53 | 2,390,000 |
- Ticker
- NASDAQ:MTSI
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
MACOM to Report Fourth Quarter and Fiscal Year 2026 Financial Results on November 5, 2026
Latest earnings call · Aug 6, 2026
MACOM Technology Solutions Holdings (NASDAQ:MTSI) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Jul 3, 2026
Investor Presentation (July 2026)
Investor deck · 21 slides
Calls
Upcoming
MACOM Technology Solutions Holdings (NASDAQ:MTSI) Q4 2026 Earnings Call
Thu, Nov 05, 2026 · 8:30 AM ET
Register
Replays
MACOM Technology Solutions Holdings (NASDAQ:MTSI) Q3 2026 Earnings Call
Thu, Aug 06, 2026 · 8:30 AM ET
Watch TranscriptMACOM Technology Solutions Holdings (NASDAQ:MTSI) Q2 2026 Earnings Call
Thu, May 07, 2026 · 8:30 AM ET
Watch TranscriptMACOM Technology Solutions Holdings (NASDAQ:MTSI) Q1 2026 Earnings Call
Thu, Feb 05, 2026 · 8:30 AM ET
Watch Transcript
Latest news
MACOM to Report Fourth Quarter and Fiscal Year 2026 Financial Results on November 5, 2026
Oct 22, 2026
Closed $229.73 (-15.9%) on Oct 22, 2026
MACOM to Showcase RF and Microwave Products and Technologies at European Microwave Week
Sep 29, 2026
Closed $284.27 (+2.0%) on Sep 29, 2026
MACOM Introduces 3.2T Chipset Solution for High Speed Optical Connectivity
Sep 17, 2026
Closed $263.14 (+4.5%) on Sep 17, 2026
MACOM Demonstrates Technologies Enabling the Future of High Speed Connectivity at ECOC 2026
Sep 15, 2026
Closed $240.02 (+0.2%) on Sep 15, 2026
MACOM Reports Fiscal Third Quarter 2026 Financial Results
Aug 6, 2026
Closed $301.64 (+14.5%) on Aug 6, 2026
MACOM to Report Third Quarter 2026 Financial Results on August 6, 2026
Jul 23, 2026
Closed $282.82 (+0.1%) on Jul 23, 2026
MACOM and Elve to Demonstrate a V-Band Linearized TWTA for Satellite Communications and Defense Applications at IMS 2026
Jun 9, 2026
Closed $358.72 (-0.9%) on Jun 9, 2026
MACOM Introduces its Hot Via Chip Scale Technology to Eliminate Wire Bonds
Jun 8, 2026
Closed $361.86 (+4.8%) on Jun 8, 2026
MACOM IMS 2026 Product Announcements for Satellite Communications
Jun 5, 2026
Closed $345.40 (-9.8%) on Jun 5, 2026
MACOM IMS 2026 Product Announcements for Aerospace and Defense
Jun 4, 2026
Closed $382.74 (-1.9%) on Jun 4, 2026
Decks
Investor Presentation (July 2026)
Investor deck · 21 slides · Jul 3, 2026
Investor Presentation (April 2022)
Investor deck · 21 slides · Apr 28, 2022
Merger or Acquisition (November 2013)
Merger or acquisition · 38 slides · Nov 20, 2013
Investor Presentation (May 2012)
Investor deck · 22 slides · May 22, 2012
MACOM Technology Solutions Holdings, Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 26 in the last 12 months · 164 in all · newest Oct 22, 2026 · oldest 2019
- Calls
- 24 calls with a replay · 24 with a transcript · latest Aug 6, 2026
- Decks
- 4 decks · latest Jul 3, 2026
Where MACOM Technology Solutions Holdings, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:MTSI · Home listing · This page | NASDAQ | United States | USD |
| gettex:1MA | gettex | Germany | EUR |
| Frankfurt:1MA | Frankfurt | Germany | EUR |
| BX Swiss:MTSI | BX Swiss | Switzerland | CHF |
| Tradegate:1MA | Tradegate | Germany | EUR |
| LSE:0A8Z | LSE | United Kingdom | USD |
| BMV:MTSI | BMV | Mexico | MXN |
| Lang & Schwarz:A1JU1D | Lang & Schwarz | Germany | EUR |
| LS Exchange:A1JU1D | LS Exchange | Germany | EUR |
| BOATS:MTSI | BOATS | United States | USD |
| BIVA:MTSI | BIVA | Mexico | MXN |
| Munich:1MA | Munich | Germany | EUR |
| Stuttgart:1MA | Stuttgart | Germany | EUR |
| Dusseldorf:1MA | Dusseldorf | Germany | EUR |
| Hamburg:1MA | Hamburg | Germany | EUR |
| Hanover:1MA | Hanover | Germany | EUR |
| Xetra:1MA | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about MACOM Technology Solutions Holdings, Inc.