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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $285.00 | $353.54 | $223.63 | $234.39 | -17.71% | 35,160,084 |
| Sep 2026 | $258.95 | $289.26 | $235.63 | $284.82 | +7.96% | 27,439,942 |
| Aug 2026 | $241.18 | $330.99 | $238.87 | $263.83 | +4.93% | 28,889,304 |
| Jul 2026 | $368.57 | $369.28 | $228.02 | $251.44 | -33.90% | 35,061,243 |
| Jun 2026 | $354.80 | $401.69 | $333.15 | $380.37 | +4.31% | 40,355,782 |
| May 2026 | $280.40 | $418.90 | $277.03 | $364.64 | +29.48% | 32,001,788 |
| Apr 2026 | $226.12 | $294.00 | $217.60 | $281.61 | +26.81% | 20,404,842 |
| Mar 2026 | $244.75 | $258.98 | $197.63 | $222.07 | -10.50% | 28,068,112 |
| Feb 2026 | $217.33 | $256.12 | $197.83 | $248.12 | +13.27% | 26,660,151 |
| Jan 2026 | $174.78 | $231.75 | $163.89 | $219.06 | +27.90% | 30,618,588 |
| Dec 2025 | $171.18 | $190.95 | $162.94 | $171.28 | -2.12% | 23,452,719 |
| Nov 2025 | $149.60 | $179.38 | $144.06 | $174.99 | +18.13% | 20,970,265 |
| Oct 2025 | $124.14 | $154.86 | $121.97 | $148.13 | +18.99% | 21,185,280 |
| Sep 2025 | $125.51 | $134.22 | $122.30 | $124.49 | -2.86% | 24,645,365 |
| Aug 2025 | $134.10 | $141.48 | $118.16 | $128.15 | -6.56% | 18,367,768 |
| Jul 2025 | $141.72 | $144.00 | $133.38 | $137.14 | -4.29% | 11,518,208 |
| Jun 2025 | $121.80 | $144.15 | $121.52 | $143.29 | +17.83% | 13,755,405 |
| May 2025 | $105.82 | $126.18 | $105.42 | $121.61 | +17.21% | 18,229,906 |
| Apr 2025 | $99.93 | $108.34 | $84.00 | $103.75 | +3.36% | 17,469,712 |
| Mar 2025 | $116.61 | $116.61 | $94.01 | $100.38 | -13.21% | 17,227,135 |
| Feb 2025 | $127.51 | $136.31 | $110.28 | $115.66 | -12.54% | 15,886,685 |
| Jan 2025 | $130.59 | $152.50 | $118.85 | $132.25 | +1.80% | 13,329,375 |
| Dec 2024 | $133.00 | $143.90 | $129.42 | $129.91 | -2.19% | 12,304,533 |
| Nov 2024 | $112.98 | $140.27 | $111.67 | $132.82 | +18.17% | 13,322,942 |
| Oct 2024 | $110.93 | $122.60 | $104.79 | $112.40 | +1.02% | 9,501,437 |
| Sep 2024 | $106.72 | $113.61 | $94.20 | $111.26 | +1.86% | 9,946,400 |
| Aug 2024 | $99.11 | $111.37 | $90.01 | $109.23 | +8.23% | 12,117,044 |
| Jul 2024 | $111.62 | $118.77 | $94.74 | $100.92 | -9.46% | 14,621,089 |
| Jun 2024 | $102.29 | $113.50 | $99.09 | $111.47 | +10.21% | 16,816,760 |
| May 2024 | $99.33 | $107.00 | $95.37 | $101.14 | -0.79% | 13,338,385 |
| Apr 2024 | $96.24 | $104.90 | $91.09 | $101.95 | +6.60% | 12,054,572 |
| Mar 2024 | $89.29 | $99.21 | $88.18 | $95.64 | +8.28% | 9,701,882 |
| Feb 2024 | $84.53 | $88.53 | $79.25 | $88.33 | +2.44% | 12,435,839 |
| Jan 2024 | $91.95 | $93.38 | $81.33 | $86.23 | -7.23% | 8,314,836 |
| Dec 2023 | $83.59 | $96.09 | $83.42 | $92.95 | +10.68% | 7,201,258 |
| Nov 2023 | $70.60 | $85.25 | $69.51 | $83.98 | +19.05% | 9,944,931 |
| Oct 2023 | $81.00 | $84.06 | $68.58 | $70.54 | -13.53% | 7,258,628 |
| Sep 2023 | $84.98 | $85.41 | $75.95 | $81.58 | -3.52% | 7,756,700 |
| Aug 2023 | $69.38 | $85.42 | $66.86 | $84.56 | +20.94% | 13,297,163 |
| Jul 2023 | $65.69 | $70.17 | $61.28 | $69.92 | +6.70% | 8,202,379 |
| Jun 2023 | $60.06 | $65.76 | $58.40 | $65.53 | +9.53% | 9,973,521 |
| May 2023 | $58.37 | $63.97 | $48.53 | $59.83 | +2.55% | 12,645,268 |
| Apr 2023 | $70.63 | $70.91 | $55.98 | $58.34 | -17.65% | 7,140,259 |
| Mar 2023 | $68.80 | $76.56 | $66.43 | $70.84 | +3.36% | 12,180,831 |
| Feb 2023 | $67.75 | $69.61 | $64.43 | $68.54 | +2.27% | 8,392,889 |
| Jan 2023 | $64.36 | $68.74 | $60.38 | $67.02 | +6.41% | 8,159,515 |
| Dec 2022 | $68.69 | $71.98 | $60.62 | $62.98 | -8.31% | 6,625,894 |
| Nov 2022 | $58.72 | $72.64 | $54.87 | $68.69 | +18.70% | 12,829,205 |
| Oct 2022 | $52.40 | $58.93 | $48.76 | $57.87 | +11.74% | 8,543,022 |
| Sep 2022 | $53.90 | $57.66 | $51.35 | $51.79 | -6.09% | 9,650,335 |
| Aug 2022 | $57.37 | $67.19 | $54.75 | $55.15 | -4.82% | 23,224,063 |
| Jul 2022 | $45.64 | $58.50 | $42.85 | $57.94 | +25.68% | 8,025,251 |
| Jun 2022 | $54.61 | $56.26 | $44.08 | $46.10 | -15.43% | 8,474,895 |
| May 2022 | $50.77 | $55.27 | $47.72 | $54.51 | +6.99% | 9,060,047 |
| Apr 2022 | $60.29 | $61.05 | $50.17 | $50.95 | -14.90% | 11,387,823 |
| Mar 2022 | $59.64 | $63.53 | $53.72 | $59.87 | -0.38% | 9,314,262 |
| Feb 2022 | $61.49 | $63.00 | $54.56 | $60.10 | -1.81% | 7,966,388 |
| Jan 2022 | $78.51 | $80.00 | $55.10 | $61.21 | -21.83% | 10,633,343 |
| Dec 2021 | $73.89 | $80.30 | $70.75 | $78.30 | +8.89% | 7,947,492 |
| Nov 2021 | $69.15 | $79.31 | $68.80 | $71.91 | +2.99% | 8,067,388 |
| Oct 2021 | $65.26 | $70.00 | $62.53 | $69.82 | +7.63% | 5,231,276 |
| Sep 2021 | $61.20 | $68.06 | $60.11 | $64.87 | +6.85% | 6,648,381 |
| Aug 2021 | $62.22 | $63.60 | $55.52 | $60.71 | -1.64% | 5,980,583 |
| Jul 2021 | $64.23 | $64.39 | $55.55 | $61.72 | -3.68% | 7,299,979 |
| Jun 2021 | $59.57 | $64.39 | $56.59 | $64.08 | +8.24% | 9,299,673 |
| May 2021 | $57.10 | $59.69 | $48.68 | $59.20 | +4.58% | 10,546,253 |
| Apr 2021 | $58.60 | $63.45 | $55.02 | $56.61 | -2.43% | 10,988,428 |
| Mar 2021 | $65.52 | $69.29 | $52.63 | $58.02 | -9.84% | 16,889,772 |
| Feb 2021 | $58.21 | $69.29 | $57.49 | $64.35 | +13.17% | 8,531,018 |
| Jan 2021 | $55.07 | $64.32 | $53.49 | $56.86 | +3.31% | 11,435,948 |
| Dec 2020 | $45.24 | $55.65 | $44.03 | $55.04 | +23.19% | 10,776,736 |
| Nov 2020 | $37.15 | $45.87 | $36.59 | $44.68 | +22.41% | 8,494,033 |
| Oct 2020 | $34.71 | $38.51 | $32.75 | $36.50 | +7.32% | 7,494,099 |
| Sep 2020 | $35.74 | $38.94 | $30.78 | $34.01 | -4.55% | 11,741,973 |
| Aug 2020 | $42.10 | $43.28 | $35.25 | $35.63 | -15.69% | 9,219,133 |
| Jul 2020 | $34.21 | $44.69 | $33.09 | $42.26 | +23.03% | 15,594,022 |
| Jun 2020 | $31.67 | $34.96 | $30.86 | $34.35 | +8.19% | 12,305,943 |
| May 2020 | $29.21 | $32.94 | $27.37 | $31.75 | +3.56% | 12,063,914 |
| Apr 2020 | $18.15 | $32.25 | $17.45 | $30.66 | +61.97% | 11,900,490 |
| Mar 2020 | $25.58 | $27.20 | $15.03 | $18.93 | -25.09% | 13,959,286 |
| Feb 2020 | $28.48 | $31.86 | $22.77 | $25.27 | -11.08% | 8,643,929 |
| Jan 2020 | $27.03 | $31.31 | $25.50 | $28.42 | +6.84% | 12,573,334 |
| Dec 2019 | $24.56 | $27.84 | $23.30 | $26.60 | +7.82% | 8,093,597 |
| Nov 2019 | $22.99 | $27.16 | $22.52 | $24.67 | +8.49% | 12,982,156 |
| Oct 2019 | $21.64 | $22.98 | $19.44 | $22.74 | +5.79% | 9,387,334 |
| Sep 2019 | $19.48 | $23.64 | $18.93 | $21.50 | +9.45% | 9,481,244 |
| Aug 2019 | $19.67 | $20.83 | $17.71 | $19.64 | +0.10% | 14,912,861 |
| Jul 2019 | $15.98 | $19.85 | $14.92 | $19.62 | +29.68% | 18,779,425 |
| Jun 2019 | $14.34 | $15.91 | $13.53 | $15.13 | +6.93% | 16,868,830 |
| May 2019 | $14.05 | $16.93 | $12.33 | $14.15 | +1.87% | 29,755,131 |
| Apr 2019 | $16.99 | $18.80 | $13.78 | $13.89 | -16.88% | 15,259,237 |
| Mar 2019 | $19.30 | $20.07 | $16.00 | $16.71 | -12.47% | 10,425,409 |
| Feb 2019 | $18.02 | $19.61 | $15.00 | $19.09 | +5.88% | 12,547,919 |
| Jan 2019 | $14.17 | $18.36 | $13.90 | $18.03 | +24.26% | 11,464,792 |
| Dec 2018 | $18.49 | $18.82 | $13.75 | $14.51 | -18.35% | 13,463,225 |
| Nov 2018 | $14.21 | $18.41 | $14.14 | $17.77 | +26.30% | 21,350,116 |
| Oct 2018 | $20.80 | $20.88 | $13.07 | $14.07 | -31.70% | 17,884,098 |
| Sep 2018 | $22.88 | $23.23 | $18.69 | $20.60 | -10.63% | 11,409,777 |
| Aug 2018 | $19.05 | $24.11 | $19.04 | $23.05 | +10.66% | 13,668,126 |
| Jul 2018 | $22.82 | $25.82 | $20.67 | $20.83 | -9.59% | 8,870,465 |
| Jun 2018 | $22.78 | $25.92 | $22.34 | $23.04 | +2.17% | 16,033,886 |
| May 2018 | $16.90 | $23.64 | $16.55 | $22.55 | +35.68% | 24,171,892 |
| Apr 2018 | $16.41 | $19.54 | $15.46 | $16.62 | +0.12% | 23,352,265 |
| Mar 2018 | $21.25 | $23.89 | $15.50 | $16.60 | -22.21% | 24,507,995 |
| Feb 2018 | $31.05 | $31.56 | $17.84 | $21.34 | -31.38% | 45,398,245 |
| Jan 2018 | $32.95 | $38.36 | $30.71 | $31.10 | -4.43% | 17,728,285 |
| Dec 2017 | $32.56 | $34.48 | $30.83 | $32.54 | -0.15% | 15,859,075 |
| Nov 2017 | $41.44 | $41.44 | $29.73 | $32.59 | -20.28% | 28,355,786 |
| Oct 2017 | $44.93 | $45.72 | $35.67 | $40.88 | -8.36% | 17,525,445 |
| Sep 2017 | $45.64 | $46.33 | $40.67 | $44.61 | -2.04% | 12,070,362 |
| Aug 2017 | $61.43 | $61.85 | $39.23 | $45.54 | -24.79% | 34,158,240 |
| Jul 2017 | $56.07 | $65.99 | $54.26 | $60.55 | +8.57% | 11,052,951 |
| Jun 2017 | $61.23 | $62.75 | $53.61 | $55.77 | -8.53% | 18,095,695 |
| May 2017 | $48.83 | $61.70 | $44.46 | $60.97 | +24.73% | 22,244,436 |
| Apr 2017 | $49.00 | $55.18 | $46.04 | $48.88 | +1.20% | 16,149,058 |
| Mar 2017 | $46.80 | $48.63 | $43.18 | $48.30 | +4.79% | 6,593,298 |
| Feb 2017 | $50.00 | $50.10 | $44.81 | $46.09 | -3.07% | 12,018,485 |
| Jan 2017 | $46.54 | $49.78 | $45.12 | $47.55 | +2.74% | 9,608,154 |
| Dec 2016 | $49.94 | $53.80 | $45.17 | $46.28 | -7.11% | 12,299,643 |
| Nov 2016 | $36.94 | $50.69 | $35.33 | $49.82 | +35.53% | 12,507,826 |
| Oct 2016 | $42.26 | $43.90 | $36.01 | $36.76 | -13.18% | 7,627,632 |
| Sep 2016 | $41.12 | $44.10 | $39.06 | $42.34 | +2.77% | 9,504,000 |
| Aug 2016 | $39.72 | $43.45 | $35.51 | $41.20 | +4.28% | 7,785,200 |
| Jul 2016 | $32.80 | $40.16 | $30.58 | $39.51 | +19.80% | 9,210,400 |
| Jun 2016 | $35.79 | $38.27 | $29.56 | $32.98 | -8.39% | 14,340,300 |
| May 2016 | $41.30 | $41.34 | $34.31 | $36.00 | -11.96% | 14,531,000 |
| Apr 2016 | $43.42 | $45.46 | $38.25 | $40.89 | -6.62% | 12,234,100 |
| Mar 2016 | $38.58 | $44.81 | $37.90 | $43.79 | +15.54% | 15,618,200 |
| Feb 2016 | $38.50 | $39.57 | $32.96 | $37.90 | -1.56% | 13,360,000 |
| Jan 2016 | $40.19 | $41.32 | $33.96 | $38.50 | -5.84% | 17,039,000 |
| Dec 2015 | $37.29 | $43.19 | $34.30 | $40.89 | +10.66% | 8,989,700 |
| Nov 2015 | $33.61 | $38.59 | $29.87 | $36.95 | +9.51% | 8,149,000 |
| Oct 2015 | $29.20 | $35.96 | $27.34 | $33.74 | +16.38% | 8,445,100 |
| Sep 2015 | $28.58 | $31.83 | $27.68 | $28.99 | -1.76% | 6,333,600 |
| Aug 2015 | $33.58 | $34.85 | $25.82 | $29.51 | -12.46% | 9,928,800 |
| Jul 2015 | $38.85 | $39.26 | $29.38 | $33.71 | -11.87% | 13,869,000 |
| Jun 2015 | $38.57 | $42.81 | $37.73 | $38.25 | +0.24% | 10,556,600 |
| May 2015 | $30.62 | $40.20 | $30.28 | $38.16 | +25.24% | 7,680,900 |
| Apr 2015 | $37.00 | $37.43 | $29.85 | $30.47 | -18.22% | 8,912,300 |
| Mar 2015 | $33.78 | $39.52 | $32.25 | $37.26 | +10.50% | 10,608,200 |
| Feb 2015 | $32.41 | $35.61 | $27.64 | $33.72 | +3.72% | 14,113,100 |
| Jan 2015 | $31.51 | $34.85 | $28.00 | $32.51 | +3.93% | 4,478,600 |
| Dec 2014 | $24.85 | $32.80 | $24.14 | $31.28 | +25.98% | 5,466,100 |
| Nov 2014 | $21.93 | $25.67 | $21.41 | $24.83 | +12.91% | 4,597,800 |
| Oct 2014 | $21.76 | $22.86 | $18.23 | $21.99 | +0.69% | 2,876,400 |
| Sep 2014 | $23.75 | $25.70 | $21.82 | $21.84 | -7.77% | 3,020,400 |
| Aug 2014 | $19.88 | $23.74 | $19.16 | $23.68 | +18.99% | 1,928,800 |
| Jul 2014 | $22.51 | $23.44 | $19.04 | $19.90 | -11.48% | 2,374,100 |
| Jun 2014 | $18.26 | $23.25 | $18.22 | $22.48 | +22.91% | 3,300,500 |
| May 2014 | $17.41 | $18.32 | $15.76 | $18.29 | +4.45% | 1,677,600 |
| Apr 2014 | $20.55 | $21.70 | $16.75 | $17.51 | -14.79% | 1,395,000 |
| Mar 2014 | $16.96 | $21.44 | $16.79 | $20.55 | +21.17% | 2,316,300 |
| Feb 2014 | $16.80 | $17.45 | $15.43 | $16.96 | -0.24% | 1,560,400 |
| Jan 2014 | $17.25 | $17.65 | $15.54 | $17.00 | +0.06% | 771,000 |
| Dec 2013 | $16.05 | $17.38 | $14.20 | $16.99 | +6.19% | 507,291 |
| Nov 2013 | $17.24 | $17.90 | $13.20 | $16.00 | -7.35% | 592,800 |
| Oct 2013 | $17.05 | $18.25 | $15.40 | $17.27 | +1.47% | 767,500 |
| Sep 2013 | $16.50 | $17.28 | $15.75 | $17.02 | +4.03% | 936,700 |
| Aug 2013 | $16.13 | $16.88 | $15.53 | $16.36 | +2.06% | 645,900 |
| Jul 2013 | $14.65 | $16.39 | $13.35 | $16.03 | +9.79% | 837,100 |
| Jun 2013 | $13.99 | $14.93 | $13.54 | $14.60 | +4.81% | 2,241,000 |
| May 2013 | $13.85 | $14.50 | $12.76 | $13.93 | -0.71% | 2,048,600 |
| Apr 2013 | $16.10 | $16.14 | $12.45 | $14.03 | -12.69% | 624,300 |
| Mar 2013 | $16.14 | $16.80 | $15.70 | $16.07 | -0.80% | 909,000 |
| Feb 2013 | $16.97 | $16.97 | $15.65 | $16.20 | -4.37% | 1,184,100 |
| Jan 2013 | $15.00 | $17.00 | $13.58 | $16.94 | +13.16% | 1,371,400 |
| Dec 2012 | $14.26 | $15.00 | $12.83 | $14.97 | +6.02% | 1,002,200 |
| Nov 2012 | $12.46 | $14.25 | $10.01 | $14.12 | +13.05% | 2,485,000 |
| Oct 2012 | $12.70 | $13.00 | $11.51 | $12.49 | -1.65% | 731,600 |
| Sep 2012 | $11.55 | $14.44 | $10.16 | $12.70 | +10.24% | 2,256,800 |
| Aug 2012 | $17.92 | $18.73 | $10.60 | $11.52 | -34.88% | 2,675,500 |
| Jul 2012 | $18.48 | $18.99 | $15.00 | $17.69 | -4.38% | 603,300 |
| Jun 2012 | $16.35 | $19.14 | $14.65 | $18.50 | +11.71% | 2,104,500 |
| May 2012 | $19.90 | $20.84 | $13.07 | $16.56 | -16.49% | 2,742,000 |
| Apr 2012 | $20.72 | $22.25 | $19.23 | $19.83 | -4.39% | 1,189,400 |
| Mar 2012 | $19.10 | $22.43 | $19.00 | $20.74 | – | 5,719,200 |
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% |