MACOM Technology Solutions Holdings, Inc. (MTSI) stock
MTSINasdaqSemiconductors & Related DevicesFiscal year ends October 3
Financials through Q3 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 6, 2026Score 13/3089% above fair value
$234.39−18.03 (-7.14%)
Close on Oct 30, 2026Market cap $17.90BP/E 74.9Yield –
Price history
MACOM Technology Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$234.39
-7.14% on the day
52-week range
$144.06 – $418.90
-44.0% from the high
Change over 52 weeks
+55.6%
From $150.61 on Oct 30, 2025
Average volume
1.52M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $233.09 | $241.27 | $226.18 | $234.39 | -7.14% | 2,828,597 |
| Oct 29, 2026 | $256.35 | $258.55 | $248.44 | $252.42 | -3.26% | 1,114,766 |
| Oct 28, 2026 | $260.21 | $261.76 | $251.90 | $260.92 | +2.05% | 1,089,256 |
| Oct 27, 2026 | $251.27 | $258.74 | $248.11 | $255.68 | +4.97% | 1,908,143 |
| Oct 26, 2026 | $236.61 | $246.87 | $233.90 | $243.58 | +3.11% | 1,283,583 |
| Oct 23, 2026 | $228.57 | $241.26 | $223.63 | $236.24 | +2.83% | 1,135,481 |
| Oct 22, 2026 | $260.89 | $260.89 | $227.27 | $229.73 | -15.87% | 2,669,567 |
| Oct 21, 2026 | $269.84 | $274.33 | $265.00 | $273.05 | +3.85% | 1,109,358 |
| Oct 20, 2026 | $259.47 | $272.26 | $254.60 | $262.93 | -1.08% | 1,015,517 |
| Oct 19, 2026 | $272.10 | $276.81 | $265.30 | $265.79 | +1.35% | 1,519,950 |
| Oct 16, 2026 | $265.08 | $268.68 | $257.78 | $262.24 | -3.37% | 1,787,176 |
| Oct 15, 2026 | $276.54 | $281.00 | $257.12 | $271.39 | -6.84% | 2,487,615 |
| Oct 14, 2026 | $299.94 | $303.50 | $288.09 | $291.33 | -5.64% | 1,774,878 |
| Oct 13, 2026 | $296.21 | $308.92 | $290.20 | $308.75 | +0.78% | 2,186,522 |
| Oct 12, 2026 | $324.20 | $326.63 | $304.40 | $306.36 | -7.18% | 1,615,939 |
| Oct 9, 2026 | $329.62 | $336.15 | $318.76 | $330.06 | +2.44% | 1,219,631 |
| Oct 8, 2026 | $331.11 | $338.51 | $318.66 | $322.21 | -4.08% | 1,637,450 |
| Oct 7, 2026 | $339.98 | $341.84 | $330.41 | $335.91 | -4.21% | 1,519,346 |
| Oct 6, 2026 | $334.22 | $353.54 | $333.22 | $350.67 | +6.81% | 1,542,461 |
| Oct 5, 2026 | $322.79 | $332.08 | $316.63 | $328.30 | +2.08% | 1,187,187 |
| Oct 2, 2026 | $310.90 | $326.73 | $307.87 | $321.60 | +6.62% | 1,352,114 |
| Oct 1, 2026 | $285.00 | $304.29 | $283.59 | $301.63 | +5.90% | 1,175,547 |
| Sep 30, 2026 | $284.19 | $287.32 | $278.00 | $284.82 | +0.19% | 916,651 |
| Sep 29, 2026 | $283.11 | $286.30 | $278.90 | $284.27 | +2.05% | 912,433 |
| Sep 28, 2026 | $287.38 | $287.38 | $274.48 | $278.56 | -2.45% | 1,067,525 |
| Sep 25, 2026 | $286.43 | $289.26 | $279.40 | $285.57 | +0.22% | 972,119 |
| Sep 24, 2026 | $268.80 | $285.44 | $266.42 | $284.94 | +3.30% | 1,130,384 |
| Sep 23, 2026 | $276.24 | $278.63 | $269.63 | $275.84 | -1.38% | 1,114,200 |
| Sep 22, 2026 | $276.30 | $281.16 | $274.47 | $279.69 | +0.21% | 1,343,274 |
| Sep 21, 2026 | $285.95 | $285.95 | $277.19 | $279.11 | +1.18% | 1,505,332 |
| Sep 18, 2026 | $272.58 | $277.48 | $269.82 | $275.86 | +4.83% | 2,795,570 |
| Sep 17, 2026 | $260.32 | $271.27 | $259.15 | $263.14 | +4.52% | 1,325,718 |
| Sep 16, 2026 | $244.70 | $254.37 | $242.16 | $251.75 | +4.89% | 1,402,557 |
| Sep 15, 2026 | $243.76 | $245.62 | $235.63 | $240.02 | +0.17% | 1,162,723 |
| Sep 14, 2026 | $258.81 | $258.96 | $239.27 | $239.62 | -12.83% | 2,178,614 |
| Sep 11, 2026 | $275.13 | $280.65 | $272.00 | $274.90 | +0.91% | 890,477 |
| Sep 10, 2026 | $277.63 | $281.94 | $271.49 | $272.43 | -4.78% | 1,532,447 |
| Sep 9, 2026 | $274.58 | $287.84 | $274.39 | $286.12 | +4.12% | 1,922,376 |
| Sep 8, 2026 | $273.00 | $279.13 | $266.15 | $274.80 | +2.18% | 1,417,991 |
| Sep 4, 2026 | $265.27 | $269.61 | $263.39 | $268.95 | +3.46% | 1,011,826 |
| Sep 3, 2026 | $250.91 | $260.18 | $244.86 | $259.95 | +0.93% | 943,374 |
| Sep 2, 2026 | $260.32 | $264.90 | $255.53 | $257.56 | -1.70% | 809,602 |
| Sep 1, 2026 | $258.95 | $264.01 | $252.91 | $262.01 | -0.69% | 1,084,749 |
| Aug 31, 2026 | $266.96 | $271.31 | $261.76 | $263.83 | -0.54% | 808,425 |
| Aug 28, 2026 | $275.20 | $276.26 | $262.80 | $265.27 | -4.29% | 1,093,605 |
| Aug 27, 2026 | $277.46 | $286.18 | $273.02 | $277.15 | +1.65% | 1,099,064 |
| Aug 26, 2026 | $267.08 | $272.99 | $266.26 | $272.66 | +2.40% | 1,228,631 |
| Aug 25, 2026 | $264.40 | $267.56 | $261.85 | $266.27 | +3.43% | 1,092,661 |
| Aug 24, 2026 | $260.53 | $262.00 | $252.43 | $257.43 | -3.44% | 1,547,774 |
| Aug 21, 2026 | $267.08 | $272.82 | $263.03 | $266.61 | +0.16% | 857,790 |
| Aug 20, 2026 | $269.99 | $272.48 | $263.30 | $266.18 | -1.41% | 867,671 |
| Aug 19, 2026 | $297.31 | $302.70 | $268.21 | $269.98 | -7.82% | 1,797,709 |
| Aug 18, 2026 | $311.55 | $315.09 | $290.28 | $292.88 | -10.58% | 2,327,949 |
| Aug 17, 2026 | $320.48 | $330.99 | $319.78 | $327.53 | +3.50% | 1,122,423 |
| Aug 14, 2026 | $307.55 | $316.58 | $303.05 | $316.44 | +3.05% | 798,745 |
| Aug 13, 2026 | $310.11 | $320.06 | $304.56 | $307.06 | -1.19% | 1,136,085 |
| Aug 12, 2026 | $313.82 | $319.79 | $309.13 | $310.75 | +3.61% | 1,437,808 |
| Aug 11, 2026 | $303.46 | $308.39 | $298.20 | $299.93 | +0.98% | 753,759 |
| Aug 10, 2026 | $314.78 | $315.79 | $296.85 | $297.03 | -4.44% | 1,272,401 |
| Aug 7, 2026 | $309.98 | $318.42 | $299.73 | $310.82 | +3.04% | 1,977,411 |
| Aug 6, 2026 | $270.00 | $304.51 | $261.95 | $301.64 | +14.49% | 2,955,735 |
| Aug 5, 2026 | $268.94 | $277.41 | $261.43 | $263.46 | -3.60% | 1,735,516 |
| Aug 4, 2026 | $270.01 | $275.31 | $264.96 | $273.31 | +6.72% | 1,873,582 |
| Aug 3, 2026 | $241.18 | $258.24 | $238.87 | $256.10 | +1.85% | 1,104,560 |
| Jul 31, 2026 | $260.29 | $267.24 | $247.33 | $251.44 | +1.10% | 1,294,431 |
| Jul 30, 2026 | $244.24 | $252.94 | $243.53 | $248.71 | +8.74% | 2,391,163 |
| Jul 29, 2026 | $246.41 | $254.26 | $228.02 | $228.71 | -8.23% | 2,413,079 |
| Jul 28, 2026 | $250.53 | $253.24 | $244.22 | $249.23 | -5.26% | 1,514,412 |
| Jul 27, 2026 | $268.99 | $271.88 | $250.97 | $263.08 | -1.46% | 1,243,412 |
| Jul 24, 2026 | $277.95 | $278.50 | $264.21 | $266.99 | -5.60% | 1,083,918 |
| Jul 23, 2026 | $277.66 | $285.83 | $275.40 | $282.82 | +0.07% | 1,019,157 |
| Jul 22, 2026 | $274.08 | $287.36 | $274.08 | $282.62 | -0.14% | 786,582 |
| Jul 21, 2026 | $276.61 | $285.50 | $273.42 | $283.03 | +4.90% | 1,401,586 |
| Jul 20, 2026 | $271.68 | $280.87 | $268.78 | $269.80 | +0.91% | 1,079,584 |
| Jul 17, 2026 | $263.58 | $277.19 | $255.02 | $267.36 | -2.95% | 1,762,612 |
| Jul 16, 2026 | $282.33 | $284.39 | $270.78 | $275.49 | -5.98% | 1,672,301 |
| Jul 15, 2026 | $302.46 | $307.77 | $286.31 | $293.02 | -2.90% | 1,302,767 |
| Jul 14, 2026 | $309.89 | $310.69 | $299.21 | $301.76 | +2.56% | 1,095,655 |
| Jul 13, 2026 | $300.35 | $302.00 | $291.14 | $294.24 | -4.63% | 1,421,929 |
| Jul 10, 2026 | $310.35 | $314.14 | $304.79 | $308.52 | -2.78% | 992,456 |
| Jul 9, 2026 | $322.02 | $328.62 | $315.67 | $317.35 | +3.97% | 1,614,755 |
| Jul 8, 2026 | $305.01 | $313.09 | $297.23 | $305.23 | +0.13% | 1,722,521 |
| Jul 7, 2026 | $310.30 | $315.11 | $298.48 | $304.82 | -6.96% | 2,697,088 |
| Jul 6, 2026 | $329.00 | $342.38 | $326.00 | $327.64 | +1.67% | 1,534,696 |
| Jul 2, 2026 | $348.63 | $351.79 | $312.86 | $322.26 | -8.09% | 2,679,922 |
| Jul 1, 2026 | $368.57 | $369.28 | $347.83 | $350.63 | -7.82% | 2,337,217 |
| Jun 30, 2026 | $373.56 | $387.87 | $367.00 | $380.37 | +2.09% | 2,523,080 |
| Jun 29, 2026 | $364.37 | $375.01 | $347.46 | $372.59 | +0.92% | 1,842,222 |
| Jun 26, 2026 | $378.07 | $381.74 | $360.97 | $369.18 | -5.38% | 4,297,089 |
| Jun 25, 2026 | $381.88 | $392.44 | $362.00 | $390.19 | +4.59% | 1,921,390 |
| Jun 24, 2026 | $377.42 | $384.99 | $362.06 | $373.08 | +0.25% | 1,382,642 |
| Jun 23, 2026 | $371.44 | $381.74 | $365.00 | $372.15 | -6.08% | 2,144,225 |
| Jun 22, 2026 | $400.14 | $401.69 | $388.50 | $396.26 | +1.24% | 1,414,571 |
| Jun 18, 2026 | $382.28 | $394.99 | $376.31 | $391.41 | +6.62% | 2,361,592 |
| Jun 17, 2026 | $373.35 | $380.87 | $366.00 | $367.11 | -0.33% | 1,233,145 |
| Jun 16, 2026 | $382.04 | $385.89 | $367.40 | $368.32 | -4.28% | 1,580,897 |
| Jun 15, 2026 | $393.35 | $399.00 | $382.34 | $384.77 | +1.29% | 1,444,829 |
| Jun 12, 2026 | $380.94 | $385.00 | $372.59 | $379.87 | +1.36% | 1,135,396 |
| Jun 11, 2026 | $365.94 | $375.25 | $358.25 | $374.76 | +5.74% | 1,782,212 |
| Jun 10, 2026 | $356.31 | $369.16 | $347.31 | $354.40 | -1.20% | 1,383,337 |
| Jun 9, 2026 | $371.56 | $374.30 | $333.15 | $358.72 | -0.87% | 1,606,677 |
| Jun 8, 2026 | $369.98 | $369.98 | $352.51 | $361.86 | +4.77% | 1,803,520 |
| Jun 5, 2026 | $365.00 | $374.65 | $342.37 | $345.40 | -9.76% | 2,967,916 |
| Jun 4, 2026 | $376.01 | $390.34 | $367.66 | $382.74 | -1.95% | 1,252,810 |
| Jun 3, 2026 | $390.35 | $395.31 | $376.93 | $390.34 | +2.09% | 1,585,263 |
| Jun 2, 2026 | $363.69 | $384.91 | $354.72 | $382.35 | +8.07% | 2,659,516 |
| Jun 1, 2026 | $354.80 | $364.00 | $347.43 | $353.79 | -2.98% | 2,033,453 |
| May 29, 2026 | $393.91 | $393.91 | $357.07 | $364.64 | -6.76% | 2,023,933 |
| May 28, 2026 | $402.66 | $402.66 | $382.01 | $391.09 | -2.39% | 1,341,044 |
| May 27, 2026 | $415.63 | $418.90 | $393.80 | $400.66 | -2.20% | 1,214,552 |
| May 26, 2026 | $401.53 | $413.75 | $397.60 | $409.68 | +6.14% | 2,200,138 |
| May 22, 2026 | $387.39 | $390.00 | $372.05 | $385.98 | +1.45% | 970,670 |
| May 21, 2026 | $373.29 | $380.84 | $370.62 | $380.45 | +1.26% | 942,917 |
| May 20, 2026 | $364.91 | $377.48 | $362.55 | $375.71 | +4.66% | 1,441,752 |
| May 19, 2026 | $344.64 | $361.34 | $337.44 | $358.98 | +0.77% | 1,755,197 |
| May 18, 2026 | $381.23 | $381.23 | $351.46 | $356.25 | -5.15% | 1,984,494 |
| May 15, 2026 | $369.89 | $387.96 | $362.50 | $375.60 | -2.08% | 1,617,022 |
| May 14, 2026 | $400.00 | $401.25 | $374.66 | $383.56 | +0.53% | 1,543,412 |
| May 13, 2026 | $376.02 | $384.58 | $364.42 | $381.55 | +5.18% | 1,796,590 |
| May 12, 2026 | $361.18 | $363.04 | $340.35 | $362.76 | -0.85% | 1,601,438 |
| May 11, 2026 | $361.42 | $368.95 | $352.69 | $365.88 | +1.67% | 1,885,834 |
| May 8, 2026 | $356.93 | $364.00 | $349.74 | $359.88 | +4.47% | 1,769,005 |
| May 7, 2026 | $353.87 | $355.00 | $317.54 | $344.47 | +11.19% | 2,801,192 |
| May 6, 2026 | $308.47 | $314.16 | $298.21 | $309.81 | +2.06% | 1,870,577 |
| May 5, 2026 | $293.09 | $304.96 | $285.27 | $303.57 | +4.06% | 1,425,277 |
| May 4, 2026 | $286.40 | $299.82 | $284.31 | $291.72 | +2.65% | 1,170,276 |
| May 1, 2026 | $280.40 | $285.78 | $277.03 | $284.18 | +0.91% | 646,468 |
| Apr 30, 2026 | $274.82 | $281.84 | $270.23 | $281.61 | +4.44% | 1,101,291 |
| Apr 29, 2026 | $271.30 | $272.17 | $264.78 | $269.63 | +1.51% | 915,468 |
| Apr 28, 2026 | $269.23 | $271.49 | $260.85 | $265.61 | -4.95% | 1,113,427 |
| Apr 27, 2026 | $286.86 | $288.19 | $271.16 | $279.44 | -2.85% | 946,242 |
| Apr 24, 2026 | $290.90 | $294.00 | $283.24 | $287.64 | +1.14% | 1,165,896 |
| Apr 23, 2026 | $279.82 | $289.98 | $277.11 | $284.40 | +2.67% | 865,314 |
| Apr 22, 2026 | $289.46 | $289.68 | $274.11 | $277.00 | -3.05% | 1,489,107 |
| Apr 21, 2026 | $283.13 | $288.51 | $276.45 | $285.71 | +1.65% | 794,793 |
| Apr 20, 2026 | $276.78 | $281.50 | $275.32 | $281.08 | +1.48% | 649,346 |
| Apr 17, 2026 | $265.86 | $277.37 | $263.80 | $276.97 | +5.95% | 1,046,142 |
| Apr 16, 2026 | $260.69 | $265.67 | $256.62 | $261.42 | +0.10% | 912,567 |
| Apr 15, 2026 | $260.69 | $264.82 | $255.71 | $261.16 | -1.05% | 763,569 |
| Apr 14, 2026 | $265.00 | $266.05 | $259.33 | $263.92 | +0.11% | 834,172 |
| Apr 13, 2026 | $258.10 | $264.51 | $257.14 | $263.63 | +2.14% | 861,731 |
| Apr 10, 2026 | $252.56 | $262.08 | $251.61 | $258.11 | +4.20% | 1,030,942 |
| Apr 9, 2026 | $246.45 | $253.47 | $244.18 | $247.71 | +0.29% | 789,449 |
| Apr 8, 2026 | $250.00 | $254.25 | $238.87 | $247.00 | +4.22% | 1,789,808 |
| Apr 7, 2026 | $232.82 | $237.51 | $230.00 | $236.99 | +1.69% | 661,103 |
| Apr 6, 2026 | $238.83 | $244.58 | $231.02 | $233.04 | -2.21% | 784,922 |
| Apr 2, 2026 | $217.66 | $239.56 | $217.60 | $238.30 | +3.90% | 820,677 |
| Apr 1, 2026 | $226.12 | $234.91 | $223.01 | $229.36 | +3.28% | 1,068,876 |
| Mar 31, 2026 | $214.34 | $223.67 | $209.73 | $222.07 | +6.01% | 1,686,681 |
| Mar 30, 2026 | $225.46 | $228.20 | $205.69 | $209.49 | -7.08% | 1,244,403 |
| Mar 27, 2026 | $225.07 | $229.87 | $222.67 | $225.44 | -1.34% | 893,198 |
| Mar 26, 2026 | $240.01 | $243.41 | $228.04 | $228.50 | -6.75% | 1,496,305 |
| Mar 25, 2026 | $238.59 | $246.12 | $235.33 | $245.04 | +3.29% | 1,089,956 |
| Mar 24, 2026 | $227.55 | $242.32 | $227.32 | $237.23 | +3.48% | 1,265,918 |
| Mar 23, 2026 | $222.13 | $231.99 | $221.70 | $229.26 | +4.70% | 1,252,313 |
| Mar 20, 2026 | $222.37 | $227.74 | $213.39 | $218.96 | -2.49% | 2,265,013 |
| Mar 19, 2026 | $210.89 | $225.89 | $209.40 | $224.54 | +2.58% | 707,449 |
| Mar 18, 2026 | $224.18 | $226.06 | $218.40 | $218.89 | -1.08% | 1,070,484 |
| Mar 17, 2026 | $225.04 | $226.24 | $220.27 | $221.29 | -1.61% | 740,432 |
| Mar 16, 2026 | $225.62 | $229.62 | $223.94 | $224.92 | +3.27% | 1,083,199 |
| Mar 13, 2026 | $220.37 | $225.55 | $215.94 | $217.80 | +0.86% | 858,425 |
| Mar 12, 2026 | $217.74 | $224.64 | $214.71 | $215.94 | -2.97% | 1,330,709 |
| Mar 11, 2026 | $220.27 | $225.63 | $219.48 | $222.55 | +0.89% | 715,549 |
| Mar 10, 2026 | $217.35 | $226.44 | $217.35 | $220.59 | +0.85% | 1,321,138 |
| Mar 9, 2026 | $201.17 | $222.61 | $197.63 | $218.73 | +5.41% | 2,275,756 |
| Mar 6, 2026 | $222.40 | $225.72 | $204.36 | $207.51 | -9.38% | 2,052,323 |
| Mar 5, 2026 | $237.13 | $238.61 | $224.22 | $228.98 | -4.19% | 1,181,383 |
| Mar 4, 2026 | $243.90 | $246.95 | $238.08 | $239.00 | -0.83% | 852,047 |
| Mar 3, 2026 | $249.27 | $250.10 | $236.03 | $241.01 | -6.78% | 1,391,590 |
| Mar 2, 2026 | $244.75 | $258.98 | $244.75 | $258.54 | +4.20% | 1,293,841 |
| Feb 27, 2026 | $243.71 | $248.39 | $242.50 | $248.12 | +0.41% | 1,285,673 |
| Feb 26, 2026 | $253.30 | $254.60 | $239.23 | $247.11 | -2.47% | 1,379,166 |
| Feb 25, 2026 | $250.00 | $256.12 | $249.30 | $253.37 | +2.05% | 1,073,475 |
| Feb 24, 2026 | $245.55 | $250.31 | $245.55 | $248.29 | +1.12% | 804,374 |
| Feb 23, 2026 | $244.07 | $245.79 | $238.83 | $245.53 | +0.80% | 720,317 |
| Feb 20, 2026 | $240.80 | $251.27 | $240.80 | $243.59 | +0.42% | 796,813 |
| Feb 19, 2026 | $243.13 | $247.03 | $242.06 | $242.56 | -1.70% | 844,362 |
| Feb 18, 2026 | $246.01 | $250.01 | $243.47 | $246.76 | +0.48% | 842,188 |
| Feb 17, 2026 | $241.05 | $248.28 | $235.14 | $245.59 | +0.59% | 1,215,414 |
| Feb 13, 2026 | $238.27 | $245.47 | $233.52 | $244.16 | +2.16% | 1,265,262 |
| Feb 12, 2026 | $240.82 | $245.26 | $236.00 | $238.99 | +0.87% | 2,119,500 |
| Feb 11, 2026 | $235.86 | $239.30 | $229.32 | $236.94 | +2.78% | 1,039,388 |
| Feb 10, 2026 | $235.25 | $236.56 | $225.98 | $230.54 | -2.19% | 994,561 |
| Feb 9, 2026 | $236.44 | $241.62 | $234.52 | $235.70 | -0.07% | 1,121,432 |
| Feb 6, 2026 | $235.00 | $240.85 | $227.82 | $235.87 | +3.54% | 2,092,036 |
| Feb 5, 2026 | $203.69 | $232.09 | $197.83 | $227.80 | +5.94% | 2,919,945 |
| Feb 4, 2026 | $228.16 | $232.10 | $207.71 | $215.03 | -5.15% | 2,499,384 |
| Feb 3, 2026 | $232.99 | $236.80 | $221.24 | $226.71 | -0.81% | 1,766,680 |
| Feb 2, 2026 | $217.33 | $236.51 | $216.03 | $228.56 | +4.34% | 1,880,181 |
| Jan 30, 2026 | $224.44 | $231.75 | $216.60 | $219.06 | -3.81% | 1,076,313 |
| Jan 29, 2026 | $225.03 | $230.62 | $217.17 | $227.73 | +0.65% | 915,837 |
| Jan 28, 2026 | $222.38 | $227.02 | $221.41 | $226.25 | +3.22% | 1,021,091 |
| Jan 27, 2026 | $219.98 | $224.14 | $218.53 | $219.20 | +0.14% | 955,322 |
| Jan 26, 2026 | $218.56 | $221.17 | $215.95 | $218.89 | -0.17% | 779,930 |
| Jan 23, 2026 | $225.59 | $227.31 | $216.34 | $219.26 | -2.24% | 1,197,862 |
| Jan 22, 2026 | $229.85 | $230.82 | $218.53 | $224.29 | -0.87% | 1,165,604 |
| Jan 21, 2026 | $227.34 | $228.24 | $222.01 | $226.25 | +2.05% | 1,276,986 |
| Jan 20, 2026 | $217.78 | $226.69 | $215.00 | $221.70 | +0.46% | 1,572,359 |
| Jan 16, 2026 | $219.27 | $225.34 | $218.28 | $220.68 | +0.80% | 1,429,287 |
| Jan 15, 2026 | $220.98 | $224.67 | $217.23 | $218.93 | +1.82% | 1,953,533 |
| Jan 14, 2026 | $211.79 | $215.15 | $206.44 | $215.01 | +0.70% | 2,251,561 |
| Jan 13, 2026 | $198.71 | $213.86 | $198.71 | $213.52 | +8.08% | 3,442,470 |
| Jan 12, 2026 | $173.15 | $199.56 | $173.15 | $197.55 | +12.97% | 4,004,737 |
| Jan 9, 2026 | $169.69 | $176.30 | $168.78 | $174.87 | +4.30% | 1,783,357 |
| Jan 8, 2026 | $169.90 | $172.81 | $165.63 | $167.66 | -1.73% | 1,063,039 |
| Jan 7, 2026 | $169.12 | $171.07 | $163.89 | $170.62 | -0.67% | 990,000 |
| Jan 6, 2026 | $171.68 | $172.95 | $168.29 | $171.77 | +0.59% | 1,307,630 |
| Jan 5, 2026 | $176.41 | $177.99 | $167.92 | $170.76 | -2.40% | 1,212,241 |
| Jan 2, 2026 | $174.78 | $177.17 | $172.30 | $174.96 | +2.15% | 1,219,429 |
| Dec 31, 2025 | $174.91 | $175.59 | $170.96 | $171.28 | -2.05% | 794,706 |
| Dec 30, 2025 | $173.77 | $175.85 | $173.73 | $174.87 | +0.67% | 500,621 |
| Dec 29, 2025 | $173.90 | $175.93 | $172.47 | $173.71 | -0.74% | 495,462 |
| Dec 26, 2025 | $176.30 | $176.30 | $173.39 | $175.01 | -0.46% | 358,748 |
| Dec 24, 2025 | $178.06 | $178.68 | $175.47 | $175.81 | -0.27% | 404,241 |
| Dec 23, 2025 | $174.39 | $176.52 | $172.56 | $176.28 | +0.62% | 479,336 |
| Dec 22, 2025 | $177.44 | $179.00 | $173.81 | $175.19 | +0.44% | 878,535 |
| Dec 19, 2025 | $172.80 | $176.50 | $172.71 | $174.42 | +1.72% | 1,785,696 |
| Dec 18, 2025 | $174.45 | $175.93 | $170.06 | $171.47 | +1.88% | 1,229,923 |
| Dec 17, 2025 | $176.45 | $178.07 | $162.94 | $168.31 | -4.20% | 1,513,662 |
| Dec 16, 2025 | $175.54 | $178.38 | $173.93 | $175.69 | +0.23% | 1,028,503 |
| Dec 15, 2025 | $179.63 | $181.06 | $174.47 | $175.29 | -1.16% | 1,357,455 |
| Dec 12, 2025 | $186.85 | $188.25 | $175.80 | $177.35 | -6.59% | 1,469,664 |
| Dec 11, 2025 | $183.50 | $190.21 | $181.78 | $189.86 | +1.95% | 808,593 |
| Dec 10, 2025 | $186.72 | $189.04 | $184.43 | $186.23 | -0.98% | 973,796 |
| Dec 9, 2025 | $183.62 | $190.95 | $183.52 | $188.08 | +1.37% | 1,249,002 |
| Dec 8, 2025 | $185.42 | $188.36 | $184.76 | $185.54 | +0.78% | 955,325 |
| Dec 5, 2025 | $188.52 | $190.41 | $184.03 | $184.10 | -1.58% | 1,411,301 |
| Dec 4, 2025 | $183.36 | $190.00 | $181.25 | $187.06 | +1.96% | 1,687,072 |
| Dec 3, 2025 | $177.27 | $183.90 | $175.50 | $183.46 | +3.12% | 1,874,331 |
| Dec 2, 2025 | $175.11 | $180.10 | $174.79 | $177.91 | +2.93% | 1,151,999 |
| Dec 1, 2025 | $171.18 | $175.43 | $169.15 | $172.85 | -1.22% | 1,044,748 |
| Nov 28, 2025 | $169.62 | $175.06 | $168.46 | $174.99 | +4.12% | 946,982 |
| Nov 26, 2025 | $167.47 | $170.99 | $165.79 | $168.06 | +1.31% | 779,600 |
| Nov 25, 2025 | $162.36 | $166.18 | $159.00 | $165.88 | -0.05% | 1,334,612 |
| Nov 24, 2025 | $159.90 | $166.88 | $158.02 | $165.97 | +4.87% | 1,276,020 |
| Nov 21, 2025 | $155.41 | $160.55 | $150.80 | $158.27 | +1.85% | 767,053 |
| Nov 20, 2025 | $166.25 | $169.39 | $154.35 | $155.39 | -3.82% | 1,227,937 |
| Nov 19, 2025 | $158.13 | $164.26 | $158.04 | $161.57 | +2.12% | 713,180 |
| Nov 18, 2025 | $158.25 | $159.53 | $155.19 | $158.22 | -1.01% | 773,031 |
| Nov 17, 2025 | $160.65 | $164.08 | $158.36 | $159.83 | -1.64% | 657,394 |
| Nov 14, 2025 | $157.35 | $164.37 | $156.63 | $162.50 | +0.16% | 627,478 |
| Nov 13, 2025 | $170.78 | $170.78 | $160.71 | $162.24 | -5.06% | 1,146,369 |
| Nov 12, 2025 | $171.72 | $172.33 | $168.66 | $170.89 | +0.54% | 966,085 |
| Nov 11, 2025 | $176.10 | $176.54 | $169.03 | $169.98 | -4.73% | 1,226,265 |
| Nov 10, 2025 | $173.25 | $179.38 | $169.00 | $178.42 | +4.93% | 1,460,364 |
| Nov 7, 2025 | $163.90 | $170.22 | $162.32 | $170.03 | +1.86% | 1,560,224 |
| Nov 6, 2025 | $152.00 | $169.23 | $150.81 | $166.92 | +11.52% | 2,223,191 |
| Nov 5, 2025 | $144.62 | $150.96 | $144.62 | $149.68 | +3.85% | 1,325,435 |
| Nov 4, 2025 | $146.14 | $148.07 | $144.06 | $144.13 | -4.03% | 1,034,649 |
| Nov 3, 2025 | $149.60 | $152.45 | $146.85 | $150.19 | +1.39% | 924,396 |
| Oct 31, 2025 | $151.56 | $153.51 | $148.07 | $148.13 | -1.65% | 1,179,823 |
| Oct 30, 2025 | $150.72 | $154.86 | $149.66 | $150.61 | -1.34% | 951,332 |
| Oct 29, 2025 | $149.28 | $154.54 | $149.04 | $152.66 | +3.23% | 1,035,055 |
| Oct 28, 2025 | $146.02 | $148.25 | $144.55 | $147.88 | +1.02% | 1,000,547 |
| Oct 27, 2025 | $142.90 | $147.83 | $142.00 | $146.39 | +3.93% | 966,911 |
| Oct 24, 2025 | $140.86 | $142.61 | $140.18 | $140.85 | +1.11% | 635,340 |
| Oct 23, 2025 | $136.00 | $141.05 | $136.00 | $139.31 | +2.50% | 624,426 |
| Oct 22, 2025 | $138.34 | $139.56 | $133.35 | $135.91 | -2.51% | 918,962 |
| Oct 21, 2025 | $140.35 | $141.00 | $137.91 | $139.41 | -0.66% | 579,544 |
| Oct 20, 2025 | $138.61 | $141.89 | $138.28 | $140.33 | – | 591,366 |
Seasonality
MTSI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | -2.3% | -7.7% | 4.8% | 12.6% | 4.3% | 3.3% | -0.9% | -0.4% | -1.9% | 12.7% | 2.2% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 9 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 27.9% | 13.3% | -10.5% | 26.8% | 29.5% | 4.3% | -33.9% | 4.9% | 8.0% | -17.7% | ||
| 2025 | 1.8% | -12.5% | -13.2% | 3.4% | 17.2% | 17.8% | -4.3% | -6.6% | -2.9% | 19.0% | 18.1% | -2.1% |
| 2024 | -7.2% | 2.4% | 8.3% | 6.6% | -0.8% | 10.2% | -9.5% | 8.2% | 1.9% | 1.0% | 18.2% | -2.2% |
| 2023 | 6.4% | 2.3% | 3.4% | -17.6% | 2.6% | 9.5% | 6.7% | 20.9% | -3.5% | -13.5% | 19.1% | 10.7% |
| 2022 | -21.8% | -1.8% | -0.4% | -14.9% | 7.0% | -15.4% | 25.7% | -4.8% | -6.1% | 11.7% | 18.7% | -8.3% |
| 2021 | 3.3% | 13.2% | -9.8% | -2.4% | 4.6% | 8.2% | -3.7% | -1.6% | 6.9% | 7.6% | 3.0% | 8.9% |
| 2020 | 6.8% | -11.1% | -25.1% | 62.0% | 3.6% | 8.2% | 23.0% | -15.7% | -4.5% | 7.3% | 22.4% | 23.2% |
| 2019 | 24.3% | 5.9% | -12.5% | -16.9% | 1.9% | 6.9% | 29.7% | 0.1% | 9.4% | 5.8% | 8.5% | 7.8% |
| 2018 | -4.4% | -31.4% | -22.2% | 0.1% | 35.7% | 2.2% | -9.6% | 10.7% | -10.6% | -31.7% | 26.3% | -18.3% |
| 2017 | 2.7% | -3.1% | 4.8% | 1.2% | 24.7% | -8.5% | 8.6% | -24.8% | -2.0% | -8.4% | -20.3% | -0.2% |