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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $236.61 | $261.76 | $226.18 | $234.39 | -0.78% | 8,224,345 |
| Oct 19, 2026 | $272.10 | $276.81 | $223.63 | $236.24 | -9.91% | 7,449,873 |
| Oct 12, 2026 | $324.20 | $326.63 | $257.12 | $262.24 | -20.55% | 9,852,130 |
| Oct 5, 2026 | $322.79 | $353.54 | $316.63 | $330.06 | +2.63% | 7,106,075 |
| Sep 28, 2026 | $287.38 | $326.73 | $274.48 | $321.60 | +12.62% | 5,424,270 |
| Sep 21, 2026 | $285.95 | $289.26 | $266.42 | $285.57 | +3.52% | 6,065,309 |
| Sep 14, 2026 | $258.81 | $277.48 | $235.63 | $275.86 | +0.35% | 8,865,182 |
| Sep 8, 2026 | $273.00 | $287.84 | $266.15 | $274.90 | +2.21% | 5,763,291 |
| Aug 31, 2026 | $266.96 | $271.31 | $244.86 | $268.95 | +1.39% | 4,657,976 |
| Aug 24, 2026 | $260.53 | $286.18 | $252.43 | $265.27 | -0.50% | 6,061,735 |
| Aug 17, 2026 | $320.48 | $330.99 | $263.03 | $266.61 | -15.75% | 6,973,542 |
| Aug 10, 2026 | $314.78 | $320.06 | $296.85 | $316.44 | +1.81% | 5,398,798 |
| Aug 3, 2026 | $241.18 | $318.42 | $238.87 | $310.82 | +23.62% | 9,646,804 |
| Jul 27, 2026 | $268.99 | $271.88 | $228.02 | $251.44 | -5.82% | 8,856,497 |
| Jul 20, 2026 | $271.68 | $287.36 | $264.21 | $266.99 | -0.14% | 5,370,827 |
| Jul 13, 2026 | $300.35 | $310.69 | $255.02 | $267.36 | -13.34% | 7,255,264 |
| Jul 6, 2026 | $329.00 | $342.38 | $297.23 | $308.52 | -4.26% | 8,561,516 |
| Jun 29, 2026 | $364.37 | $387.87 | $312.86 | $322.26 | -12.71% | 9,382,441 |
| Jun 22, 2026 | $400.14 | $401.69 | $360.97 | $369.18 | -5.68% | 11,159,917 |
| Jun 15, 2026 | $393.35 | $399.00 | $366.00 | $391.41 | +3.04% | 6,620,463 |
| Jun 8, 2026 | $369.98 | $385.00 | $333.15 | $379.87 | +9.98% | 7,711,142 |
| Jun 1, 2026 | $354.80 | $395.31 | $342.37 | $345.40 | -5.28% | 10,498,958 |
| May 26, 2026 | $401.53 | $418.90 | $357.07 | $364.64 | -5.53% | 6,779,667 |
| May 18, 2026 | $381.23 | $390.00 | $337.44 | $385.98 | +2.76% | 7,095,030 |
| May 11, 2026 | $361.42 | $401.25 | $340.35 | $375.60 | +4.37% | 8,444,296 |
| May 4, 2026 | $286.40 | $364.00 | $284.31 | $359.88 | +26.64% | 9,036,327 |
| Apr 27, 2026 | $286.86 | $288.19 | $260.85 | $284.18 | -1.20% | 4,722,896 |
| Apr 20, 2026 | $276.78 | $294.00 | $274.11 | $287.64 | +3.85% | 4,964,456 |
| Apr 13, 2026 | $258.10 | $277.37 | $255.71 | $276.97 | +7.31% | 4,418,181 |
| Apr 6, 2026 | $238.83 | $262.08 | $230.00 | $258.11 | +8.31% | 5,056,224 |
| Mar 30, 2026 | $225.46 | $239.56 | $205.69 | $238.30 | +5.70% | 4,820,637 |
| Mar 23, 2026 | $222.13 | $246.12 | $221.70 | $225.44 | +2.96% | 5,997,690 |
| Mar 16, 2026 | $225.62 | $229.62 | $209.40 | $218.96 | +0.53% | 5,866,577 |
| Mar 9, 2026 | $201.17 | $226.44 | $197.63 | $217.80 | +4.96% | 6,501,577 |
| Mar 2, 2026 | $244.75 | $258.98 | $204.36 | $207.51 | -16.37% | 6,771,184 |
| Feb 23, 2026 | $244.07 | $256.12 | $238.83 | $248.12 | +1.86% | 5,263,005 |
| Feb 17, 2026 | $241.05 | $251.27 | $235.14 | $243.59 | -0.23% | 3,698,777 |
| Feb 9, 2026 | $236.44 | $245.47 | $225.98 | $244.16 | +3.51% | 6,540,143 |
| Feb 2, 2026 | $217.33 | $240.85 | $197.83 | $235.87 | +7.67% | 11,158,226 |
| Jan 26, 2026 | $218.56 | $231.75 | $215.95 | $219.06 | -0.09% | 4,748,493 |
| Jan 20, 2026 | $217.78 | $230.82 | $215.00 | $219.26 | -0.64% | 5,212,811 |
| Jan 12, 2026 | $173.15 | $225.34 | $173.15 | $220.68 | +26.20% | 13,081,588 |
| Jan 5, 2026 | $176.41 | $177.99 | $163.89 | $174.87 | -0.05% | 6,356,267 |
| Dec 29, 2025 | $173.90 | $177.17 | $170.96 | $174.96 | -0.03% | 3,010,218 |
| Dec 22, 2025 | $177.44 | $179.00 | $172.56 | $175.01 | +0.34% | 2,120,860 |
| Dec 15, 2025 | $179.63 | $181.06 | $162.94 | $174.42 | -1.65% | 6,915,239 |
| Dec 8, 2025 | $185.42 | $190.95 | $175.80 | $177.35 | -3.67% | 5,456,380 |
| Dec 1, 2025 | $171.18 | $190.41 | $169.15 | $184.10 | +5.21% | 7,169,451 |
| Nov 24, 2025 | $159.90 | $175.06 | $158.02 | $174.99 | +10.56% | 4,337,214 |
| Nov 17, 2025 | $160.65 | $169.39 | $150.80 | $158.27 | -2.60% | 4,138,595 |
| Nov 10, 2025 | $173.25 | $179.38 | $156.63 | $162.50 | -4.43% | 5,426,561 |
| Nov 3, 2025 | $149.60 | $170.22 | $144.06 | $170.03 | +14.78% | 7,067,895 |
| Oct 27, 2025 | $142.90 | $154.86 | $142.00 | $148.13 | +5.17% | 5,133,668 |
| Oct 20, 2025 | $138.61 | $142.61 | $133.35 | $140.85 | +2.95% | 3,349,638 |
| Oct 13, 2025 | $126.55 | $140.98 | $124.74 | $136.82 | +11.98% | 4,949,777 |
| Oct 6, 2025 | $129.38 | $134.44 | $121.97 | $122.18 | -4.10% | 5,300,115 |
| Sep 29, 2025 | $130.54 | $130.99 | $122.30 | $127.41 | -1.53% | 4,852,352 |
| Sep 22, 2025 | $127.06 | $130.56 | $122.75 | $129.39 | +1.79% | 5,758,667 |
| Sep 15, 2025 | $132.00 | $134.19 | $125.63 | $127.12 | -3.60% | 9,404,890 |
| Sep 8, 2025 | $130.71 | $134.13 | $129.32 | $131.87 | +1.55% | 4,047,589 |
| Sep 2, 2025 | $125.51 | $134.22 | $124.12 | $129.86 | +1.33% | 3,033,949 |
| Aug 25, 2025 | $126.21 | $134.08 | $125.79 | $128.15 | +1.59% | 4,351,118 |
| Aug 18, 2025 | $123.09 | $128.07 | $118.28 | $126.15 | +2.49% | 2,790,209 |
| Aug 11, 2025 | $120.91 | $127.83 | $118.16 | $123.09 | +1.78% | 3,725,805 |
| Aug 4, 2025 | $138.01 | $141.48 | $120.12 | $120.94 | -11.28% | 6,925,723 |
| Jul 28, 2025 | $140.82 | $142.53 | $131.63 | $136.31 | -0.99% | 2,672,325 |
| Jul 21, 2025 | $142.35 | $143.53 | $134.68 | $137.67 | -3.12% | 1,748,581 |
| Jul 14, 2025 | $135.66 | $143.32 | $133.38 | $142.11 | +4.34% | 2,467,123 |
| Jul 7, 2025 | $139.81 | $141.75 | $135.16 | $136.20 | -3.18% | 3,141,366 |
| Jun 30, 2025 | $142.50 | $144.15 | $133.56 | $140.68 | -0.96% | 2,855,548 |
| Jun 23, 2025 | $136.05 | $142.87 | $135.27 | $142.05 | +3.69% | 3,555,737 |
| Jun 16, 2025 | $130.43 | $137.70 | $129.10 | $136.99 | +6.22% | 3,329,285 |
| Jun 9, 2025 | $126.34 | $132.37 | $125.16 | $128.97 | +3.14% | 2,841,796 |
| Jun 2, 2025 | $121.80 | $129.01 | $121.52 | $125.04 | +2.82% | 3,236,765 |
| May 26, 2025 | $118.69 | $126.18 | $118.44 | $121.61 | -0.02% | 2,534,965 |
| May 19, 2025 | $120.59 | $124.85 | $118.44 | $121.63 | -1.48% | 3,012,621 |
| May 12, 2025 | $124.88 | $125.71 | $120.59 | $123.46 | +4.56% | 5,751,740 |
| May 5, 2025 | $110.92 | $121.88 | $109.09 | $118.08 | +5.17% | 5,109,980 |
| Apr 28, 2025 | $106.20 | $113.14 | $99.78 | $112.28 | +5.65% | 4,328,336 |
| Apr 21, 2025 | $95.37 | $107.14 | $93.24 | $106.28 | +9.24% | 2,464,937 |
| Apr 14, 2025 | $101.10 | $101.94 | $94.21 | $97.29 | -0.54% | 2,782,139 |
| Apr 7, 2025 | $86.39 | $108.34 | $84.00 | $97.82 | +9.10% | 6,350,038 |
| Mar 31, 2025 | $96.56 | $104.98 | $84.10 | $89.66 | -8.95% | 4,945,110 |
| Mar 24, 2025 | $109.55 | $113.60 | $97.59 | $98.47 | -7.88% | 3,380,536 |
| Mar 17, 2025 | $108.43 | $111.33 | $105.41 | $106.89 | -2.00% | 3,557,156 |
| Mar 10, 2025 | $100.77 | $109.82 | $94.63 | $109.07 | +6.15% | 4,611,721 |
| Mar 3, 2025 | $116.61 | $116.61 | $98.22 | $102.75 | -11.16% | 4,097,474 |
| Feb 24, 2025 | $121.57 | $122.07 | $110.28 | $115.66 | -4.14% | 3,759,624 |
| Feb 18, 2025 | $124.05 | $124.98 | $119.07 | $120.65 | -2.01% | 3,055,189 |
| Feb 10, 2025 | $124.75 | $128.19 | $119.24 | $123.12 | -3.22% | 4,221,683 |
| Feb 3, 2025 | $127.51 | $136.31 | $125.90 | $127.21 | -3.81% | 4,850,189 |
| Jan 27, 2025 | $133.00 | $134.80 | $118.85 | $132.25 | -8.27% | 4,185,633 |
| Jan 21, 2025 | $147.25 | $152.50 | $141.83 | $144.17 | -0.85% | 2,165,501 |
| Jan 13, 2025 | $129.95 | $145.95 | $129.35 | $145.41 | +9.43% | 3,351,557 |
| Jan 6, 2025 | $139.00 | $141.89 | $131.00 | $132.88 | -2.67% | 2,236,273 |
| Dec 30, 2024 | $131.29 | $136.73 | $128.67 | $136.53 | +2.24% | 2,476,565 |
| Dec 23, 2024 | $136.93 | $138.94 | $132.16 | $133.54 | -1.24% | 1,054,653 |
| Dec 16, 2024 | $139.50 | $141.88 | $130.25 | $135.22 | -2.75% | 4,551,859 |
| Dec 9, 2024 | $139.07 | $142.03 | $134.46 | $139.04 | -0.02% | 2,388,267 |
| Dec 2, 2024 | $133.00 | $143.90 | $133.00 | $139.07 | +4.71% | 3,223,600 |
| Nov 25, 2024 | $136.06 | $138.49 | $130.00 | $132.82 | -1.25% | 1,933,262 |
| Nov 18, 2024 | $123.00 | $134.70 | $120.40 | $134.50 | +9.35% | 3,423,881 |
| Nov 11, 2024 | $136.50 | $137.22 | $122.16 | $123.00 | -10.78% | 2,825,282 |
| Nov 4, 2024 | $112.07 | $140.27 | $111.67 | $137.86 | +22.38% | 4,662,709 |
| Oct 28, 2024 | $121.06 | $122.60 | $111.06 | $112.65 | -7.44% | 2,155,608 |
| Oct 21, 2024 | $113.00 | $121.86 | $111.34 | $121.70 | +6.94% | 2,458,274 |
| Oct 14, 2024 | $117.18 | $118.55 | $112.52 | $113.80 | -2.04% | 1,223,366 |
| Oct 7, 2024 | $109.30 | $117.12 | $108.78 | $116.17 | +5.40% | 1,839,837 |
| Sep 30, 2024 | $109.99 | $112.43 | $104.79 | $110.22 | -1.17% | 2,944,791 |
| Sep 23, 2024 | $105.59 | $113.61 | $103.81 | $111.52 | +7.54% | 2,319,961 |
| Sep 16, 2024 | $100.93 | $106.86 | $99.50 | $103.70 | +2.22% | 2,740,819 |
| Sep 9, 2024 | $97.11 | $103.51 | $95.03 | $101.45 | +6.04% | 2,231,139 |
| Sep 3, 2024 | $106.72 | $107.07 | $94.20 | $95.67 | -12.41% | 2,011,850 |
| Aug 26, 2024 | $106.60 | $110.92 | $102.87 | $109.23 | +2.08% | 2,731,602 |
| Aug 19, 2024 | $105.52 | $108.56 | $104.09 | $107.00 | +0.65% | 1,445,192 |
| Aug 12, 2024 | $101.24 | $107.39 | $100.29 | $106.31 | +4.83% | 2,618,704 |
| Aug 5, 2024 | $92.18 | $101.72 | $90.01 | $101.41 | +4.41% | 2,948,451 |
| Jul 29, 2024 | $101.25 | $111.37 | $91.89 | $97.13 | -3.03% | 4,361,168 |
| Jul 22, 2024 | $106.31 | $108.56 | $97.38 | $100.16 | -3.94% | 2,905,174 |
| Jul 15, 2024 | $113.33 | $117.55 | $103.00 | $104.27 | -7.57% | 3,160,760 |
| Jul 8, 2024 | $114.82 | $118.77 | $111.98 | $112.81 | -1.14% | 4,282,844 |
| Jul 1, 2024 | $111.62 | $114.60 | $108.44 | $114.11 | +2.37% | 2,284,238 |
| Jun 24, 2024 | $105.02 | $113.50 | $104.89 | $111.47 | +5.39% | 10,112,669 |
| Jun 17, 2024 | $104.54 | $108.25 | $102.96 | $105.77 | +1.47% | 2,288,015 |
| Jun 10, 2024 | $100.20 | $106.15 | $99.63 | $104.24 | +2.80% | 1,883,419 |
| Jun 3, 2024 | $102.29 | $104.36 | $99.09 | $101.40 | +0.26% | 2,532,657 |
| May 28, 2024 | $103.12 | $105.20 | $98.33 | $101.14 | -1.16% | 2,147,143 |
| May 20, 2024 | $100.49 | $103.73 | $99.88 | $102.33 | +1.47% | 2,832,761 |
| May 13, 2024 | $103.00 | $104.20 | $99.74 | $100.85 | -1.07% | 2,732,820 |
| May 6, 2024 | $104.11 | $107.00 | $100.67 | $101.94 | -0.88% | 3,081,429 |
| Apr 29, 2024 | $101.59 | $104.81 | $95.37 | $102.85 | +1.12% | 4,097,541 |
| Apr 22, 2024 | $93.36 | $104.03 | $91.93 | $101.71 | +9.59% | 2,200,675 |
| Apr 15, 2024 | $99.36 | $104.90 | $91.09 | $92.81 | -5.68% | 2,897,360 |
| Apr 8, 2024 | $101.29 | $103.26 | $97.36 | $98.40 | -2.25% | 2,080,915 |
| Apr 1, 2024 | $96.24 | $104.59 | $95.85 | $100.67 | +5.26% | 3,322,313 |
| Mar 25, 2024 | $96.78 | $98.63 | $93.16 | $95.64 | -2.48% | 2,258,627 |
| Mar 18, 2024 | $90.86 | $98.68 | $88.32 | $98.07 | +9.59% | 2,263,408 |
| Mar 11, 2024 | $92.05 | $93.83 | $88.18 | $89.49 | -4.27% | 2,195,603 |
| Mar 4, 2024 | $93.64 | $99.21 | $90.36 | $93.48 | +0.86% | 2,426,490 |
| Feb 26, 2024 | $86.89 | $93.63 | $84.22 | $92.68 | +7.11% | 2,884,383 |
| Feb 20, 2024 | $84.16 | $88.06 | $82.36 | $86.53 | +1.05% | 1,799,480 |
| Feb 12, 2024 | $84.21 | $87.22 | $81.14 | $85.63 | +2.42% | 2,969,754 |
| Feb 5, 2024 | $80.27 | $83.69 | $79.25 | $83.61 | +4.17% | 3,196,295 |
| Jan 29, 2024 | $87.51 | $89.64 | $80.16 | $80.26 | -8.14% | 3,614,421 |
| Jan 22, 2024 | $91.56 | $93.38 | $87.03 | $87.37 | -3.26% | 2,099,844 |
| Jan 16, 2024 | $84.23 | $90.54 | $83.76 | $90.31 | +7.19% | 1,298,049 |
| Jan 8, 2024 | $82.25 | $84.92 | $81.65 | $84.25 | +2.96% | 1,381,262 |
| Jan 2, 2024 | $91.95 | $92.28 | $81.33 | $81.83 | -11.96% | 2,064,941 |
| Dec 26, 2023 | $94.52 | $96.09 | $92.79 | $92.95 | -1.49% | 912,392 |
| Dec 18, 2023 | $92.80 | $95.18 | $90.56 | $94.36 | +1.58% | 1,561,234 |
| Dec 11, 2023 | $86.73 | $94.41 | $86.43 | $92.89 | +7.54% | 2,493,088 |
| Dec 4, 2023 | $84.88 | $87.01 | $83.57 | $86.38 | +1.14% | 1,668,086 |
| Nov 27, 2023 | $83.85 | $85.66 | $81.36 | $85.41 | +1.22% | 2,368,314 |
| Nov 20, 2023 | $83.05 | $84.62 | $79.51 | $84.38 | +1.55% | 1,486,471 |
| Nov 13, 2023 | $76.44 | $83.49 | $75.15 | $83.09 | +7.77% | 2,778,191 |
| Nov 6, 2023 | $75.00 | $77.64 | $72.15 | $77.10 | +2.75% | 2,172,626 |
| Oct 30, 2023 | $71.30 | $75.61 | $68.58 | $75.04 | +4.22% | 2,497,883 |
| Oct 23, 2023 | $75.03 | $75.56 | $70.18 | $72.00 | -4.43% | 1,901,427 |
| Oct 16, 2023 | $79.91 | $81.42 | $75.33 | $75.34 | -5.45% | 1,433,798 |
| Oct 9, 2023 | $80.53 | $84.06 | $79.44 | $79.68 | -2.47% | 1,191,216 |
| Oct 2, 2023 | $81.00 | $82.73 | $77.76 | $81.70 | +0.15% | 1,940,091 |
| Sep 25, 2023 | $77.74 | $83.77 | $77.35 | $81.58 | +4.74% | 2,306,722 |
| Sep 18, 2023 | $77.40 | $79.06 | $75.95 | $77.89 | -0.09% | 1,358,537 |
| Sep 11, 2023 | $80.09 | $80.50 | $77.19 | $77.96 | -1.80% | 2,066,905 |
| Sep 5, 2023 | $82.83 | $84.70 | $79.16 | $79.39 | -4.49% | 1,544,426 |
| Aug 28, 2023 | $81.68 | $85.42 | $78.94 | $83.12 | +3.85% | 2,533,423 |
| Aug 21, 2023 | $71.92 | $81.54 | $71.16 | $80.04 | +11.31% | 4,656,918 |
| Aug 14, 2023 | $73.85 | $76.97 | $70.60 | $71.91 | -3.31% | 1,894,684 |
| Aug 7, 2023 | $75.50 | $77.47 | $73.62 | $74.37 | -0.27% | 2,062,173 |
| Jul 31, 2023 | $69.15 | $75.53 | $66.86 | $74.57 | +8.21% | 3,037,899 |
| Jul 24, 2023 | $65.35 | $69.79 | $65.18 | $68.91 | +5.33% | 2,096,145 |
| Jul 17, 2023 | $65.70 | $67.16 | $63.44 | $65.42 | -0.08% | 2,260,975 |
| Jul 10, 2023 | $62.12 | $68.34 | $62.11 | $65.47 | +5.63% | 2,113,225 |
| Jul 3, 2023 | $65.69 | $66.42 | $61.28 | $61.98 | -5.42% | 1,324,210 |
| Jun 26, 2023 | $59.26 | $65.76 | $59.26 | $65.53 | +10.54% | 2,022,694 |
| Jun 20, 2023 | $60.61 | $62.42 | $58.79 | $59.28 | -2.66% | 2,337,464 |
| Jun 12, 2023 | $60.42 | $62.78 | $60.42 | $60.90 | +1.69% | 2,929,011 |
| Jun 5, 2023 | $60.33 | $61.43 | $58.40 | $59.89 | -2.19% | 1,934,439 |
| May 30, 2023 | $63.50 | $63.97 | $58.84 | $61.23 | +0.21% | 2,086,208 |
| May 22, 2023 | $58.76 | $61.52 | $56.61 | $61.10 | +3.24% | 1,697,950 |
| May 15, 2023 | $55.68 | $60.26 | $55.43 | $59.18 | +6.38% | 2,000,752 |
| May 8, 2023 | $56.37 | $57.39 | $53.04 | $55.63 | -1.40% | 1,850,292 |
| May 1, 2023 | $58.37 | $59.70 | $48.53 | $56.42 | -3.29% | 5,759,979 |
| Apr 24, 2023 | $63.28 | $63.94 | $55.98 | $58.34 | -7.68% | 1,929,471 |
| Apr 17, 2023 | $62.94 | $64.49 | $61.00 | $63.19 | 0.00% | 1,851,247 |
| Apr 10, 2023 | $63.24 | $66.25 | $62.68 | $63.19 | -1.05% | 1,700,620 |
| Apr 3, 2023 | $70.63 | $70.91 | $63.64 | $63.86 | -9.85% | 1,658,921 |
| Mar 27, 2023 | $70.72 | $71.10 | $66.72 | $70.84 | +1.00% | 2,305,916 |
| Mar 20, 2023 | $69.27 | $72.74 | $68.67 | $70.14 | +1.83% | 1,609,334 |
| Mar 13, 2023 | $68.98 | $72.09 | $66.43 | $68.88 | -1.60% | 3,360,440 |
| Mar 6, 2023 | $71.58 | $76.56 | $69.13 | $70.00 | -1.82% | 3,782,085 |
| Feb 27, 2023 | $67.82 | $71.40 | $67.10 | $71.30 | +6.31% | 2,205,750 |
| Feb 21, 2023 | $67.00 | $67.99 | $64.43 | $67.07 | -1.30% | 1,309,475 |
| Feb 13, 2023 | $66.43 | $68.62 | $66.06 | $67.95 | +2.63% | 1,842,120 |
| Feb 6, 2023 | $64.84 | $69.17 | $64.58 | $66.21 | +0.33% | 1,963,083 |
| Jan 30, 2023 | $66.95 | $69.09 | $64.57 | $65.99 | -3.30% | 2,811,097 |
| Jan 23, 2023 | $63.29 | $68.74 | $62.60 | $68.24 | +9.22% | 1,842,623 |
| Jan 17, 2023 | $64.20 | $67.17 | $60.38 | $62.48 | -2.63% | 2,205,213 |
| Jan 9, 2023 | $65.85 | $67.22 | $61.14 | $64.17 | -1.14% | 2,438,899 |
| Jan 3, 2023 | $64.36 | $65.06 | $60.51 | $64.91 | +3.06% | 1,057,200 |
| Dec 27, 2022 | $63.09 | $63.27 | $60.62 | $62.98 | -0.46% | 810,810 |
| Dec 19, 2022 | $65.58 | $65.94 | $62.74 | $63.27 | -3.45% | 980,626 |
| Dec 12, 2022 | $68.48 | $71.98 | $64.36 | $65.53 | -4.68% | 2,082,208 |
| Dec 5, 2022 | $68.56 | $69.46 | $66.17 | $68.75 | -0.03% | 1,692,991 |
| Nov 28, 2022 | $67.53 | $69.89 | $64.76 | $68.77 | +0.48% | 2,779,317 |
| Nov 21, 2022 | $68.16 | $69.44 | $68.02 | $68.44 | -0.90% | 1,105,283 |
| Nov 14, 2022 | $70.01 | $72.64 | $67.75 | $69.06 | -2.79% | 3,008,561 |
| Nov 7, 2022 | $63.32 | $71.56 | $62.30 | $71.04 | +9.99% | 4,169,956 |
| Oct 31, 2022 | $57.83 | $66.10 | $54.87 | $64.59 | +10.02% | 3,204,209 |
| Oct 24, 2022 | $54.80 | $58.86 | $53.56 | $58.71 | +7.15% | 2,173,084 |
| Oct 17, 2022 | $51.83 | $54.92 | $51.31 | $54.79 | +8.78% | 1,669,080 |
| Oct 10, 2022 | $56.14 | $56.28 | $48.76 | $50.37 | -10.80% | 2,130,641 |
| Oct 3, 2022 | $52.40 | $58.93 | $52.20 | $56.47 | +9.04% | 2,191,355 |
| Sep 26, 2022 | $52.47 | $54.58 | $51.65 | $51.79 | -1.41% | 1,955,166 |
| Sep 19, 2022 | $53.25 | $56.51 | $51.57 | $52.53 | -3.05% | 1,969,471 |
| Sep 12, 2022 | $57.09 | $57.66 | $53.35 | $54.18 | -5.13% | 2,921,795 |
| Sep 6, 2022 | $53.50 | $57.36 | $52.55 | $57.11 | +6.53% | 1,458,061 |
| Aug 29, 2022 | $56.89 | $57.94 | $51.35 | $53.61 | -7.23% | 2,648,088 |
| Aug 22, 2022 | $59.08 | $61.34 | $57.78 | $57.79 | -4.26% | 2,176,965 |
| Aug 15, 2022 | $66.55 | $67.19 | $59.06 | $60.36 | -1.71% | 15,153,888 |
| Aug 8, 2022 | $60.92 | $61.97 | $57.30 | $61.41 | +0.13% | 2,440,132 |
| Aug 1, 2022 | $57.37 | $62.25 | $56.78 | $61.33 | +5.85% | 2,150,832 |
| Jul 25, 2022 | $52.58 | $58.50 | $51.53 | $57.94 | +9.96% | 2,656,498 |
| Jul 18, 2022 | $49.00 | $53.66 | $47.63 | $52.69 | +8.75% | 1,953,766 |
| Jul 11, 2022 | $46.40 | $48.77 | $45.18 | $48.45 | +2.98% | 1,454,589 |
| Jul 5, 2022 | $43.08 | $47.09 | $42.85 | $47.05 | +6.28% | 1,475,218 |
| Jun 27, 2022 | $50.00 | $50.24 | $43.20 | $44.27 | -10.89% | 1,764,197 |
| Jun 21, 2022 | $46.39 | $49.89 | $44.42 | $49.68 | +9.23% | 2,483,490 |
| Jun 13, 2022 | $49.68 | $50.13 | $44.08 | $45.48 | -11.38% | 2,455,476 |
| Jun 6, 2022 | $55.20 | $55.67 | $50.92 | $51.32 | -6.08% | 1,084,074 |
| May 31, 2022 | $54.57 | $56.26 | $52.82 | $54.64 | -0.33% | 1,458,451 |
| May 23, 2022 | $52.80 | $55.27 | $49.53 | $54.82 | +4.40% | 1,437,009 |
| May 16, 2022 | $51.81 | $54.34 | $50.40 | $52.51 | -0.04% | 1,974,425 |
| May 9, 2022 | $51.38 | $53.04 | $47.72 | $52.53 | +0.36% | 2,667,578 |
| May 2, 2022 | $50.77 | $55.07 | $50.71 | $52.34 | +2.73% | 2,695,422 |
| Apr 25, 2022 | $51.38 | $54.91 | $50.19 | $50.95 | -1.28% | 3,593,485 |
| Apr 18, 2022 | $50.46 | $55.00 | $50.17 | $51.61 | +1.39% | 2,650,602 |
| Apr 11, 2022 | $50.78 | $53.87 | $50.44 | $50.90 | -0.88% | 2,292,626 |
| Apr 4, 2022 | $58.74 | $59.63 | $51.31 | $51.35 | -12.09% | 2,478,394 |
| Mar 28, 2022 | $61.55 | $63.53 | $57.69 | $58.41 | -6.17% | 2,455,082 |
| Mar 21, 2022 | $60.53 | $62.42 | $59.66 | $62.25 | +1.80% | 1,886,209 |
| Mar 14, 2022 | $56.10 | $61.71 | $53.72 | $61.15 | +8.35% | 1,916,233 |
| Mar 7, 2022 | $57.90 | $59.95 | $55.16 | $56.44 | -2.34% | 1,688,877 |
| Feb 28, 2022 | $59.81 | $61.53 | $57.03 | $57.79 | -4.51% | 2,128,411 |
| Feb 22, 2022 | $57.96 | $60.52 | $54.56 | $60.52 | +3.19% | 1,611,721 |
| Feb 14, 2022 | $58.59 | $62.08 | $57.56 | $58.65 | +0.77% | 1,637,932 |
| Feb 7, 2022 | $58.86 | $62.40 | $57.58 | $58.20 | -0.80% | 2,207,641 |
| Jan 31, 2022 | $60.81 | $63.00 | $56.35 | $58.67 | -2.35% | 3,116,117 |
| Jan 24, 2022 | $63.97 | $66.87 | $55.10 | $60.08 | -7.65% | 4,484,525 |
| Jan 18, 2022 | $71.07 | $71.07 | $64.74 | $65.06 | -9.16% | 1,661,248 |
| Jan 10, 2022 | $71.76 | $76.41 | $70.56 | $71.62 | -1.19% | 1,936,356 |
| Jan 3, 2022 | $78.51 | $80.00 | $71.35 | $72.48 | -7.43% | 1,556,357 |
| Dec 27, 2021 | $77.73 | $80.30 | $77.22 | $78.30 | +1.06% | 994,685 |
| Dec 20, 2021 | $72.39 | $78.41 | $71.58 | $77.48 | +5.44% | 1,086,921 |
| Dec 13, 2021 | $77.28 | $77.89 | $70.75 | $73.48 | -4.16% | 2,301,196 |
| Dec 6, 2021 | $74.18 | $78.89 | $71.62 | $76.67 | +3.47% | 1,822,336 |
| Nov 29, 2021 | $74.94 | $78.01 | $71.56 | $74.10 | +0.69% | 2,986,751 |
| Nov 22, 2021 | $78.34 | $79.31 | $71.83 | $73.59 | -5.06% | 1,413,307 |
| Nov 15, 2021 | $75.74 | $78.84 | $74.38 | $77.51 | +3.55% | 1,552,114 |
| Nov 8, 2021 | $74.47 | $75.85 | $71.10 | $74.85 | +1.84% | 1,540,435 |
| Nov 1, 2021 | $69.15 | $76.92 | $68.80 | $73.50 | +5.27% | 2,317,135 |
| Oct 25, 2021 | $66.79 | $70.00 | $65.36 | $69.82 | +5.01% | 1,701,372 |
| Oct 18, 2021 | $63.40 | $67.45 | $63.02 | $66.49 | +3.42% | 924,735 |
| Oct 11, 2021 | $65.57 | $66.07 | $62.53 | $64.29 | -2.06% | 1,174,677 |
| Oct 4, 2021 | $64.86 | $67.31 | $63.61 | $65.64 | +0.46% | 1,148,169 |
| Sep 27, 2021 | $67.12 | $68.06 | $62.73 | $65.34 | -3.07% | 1,633,313 |
| Sep 20, 2021 | $61.73 | $67.55 | $60.60 | $67.41 | +6.43% | 1,381,664 |
| Sep 13, 2021 | $64.63 | $65.45 | $61.35 | $63.34 | -1.29% | 1,795,981 |
| Sep 7, 2021 | $63.90 | $65.61 | $61.79 | $64.17 | +0.58% | 1,415,630 |
| Aug 30, 2021 | $62.63 | $64.65 | $60.11 | $63.80 | +2.64% | 1,286,686 |
| Aug 23, 2021 | $58.69 | $62.66 | $58.52 | $62.16 | +7.14% | 1,468,833 |
| Aug 16, 2021 | $60.71 | $61.20 | $55.52 | $58.02 | -5.06% | 1,216,746 |
| Aug 9, 2021 | $61.85 | $62.43 | $59.25 | $61.11 | -1.34% | 1,054,534 |
| Aug 2, 2021 | $62.22 | $63.60 | $59.59 | $61.94 | +0.36% | 1,657,900 |
| Jul 26, 2021 | $60.38 | $62.17 | $55.86 | $61.72 | +2.34% | 2,291,778 |
| Jul 19, 2021 | $56.22 | $61.00 | $55.55 | $60.31 | +5.16% | 1,362,046 |
| Jul 12, 2021 | $62.16 | $62.16 | $56.91 | $57.35 | -4.38% | 1,684,700 |
| Jul 6, 2021 | $62.68 | $63.00 | $57.65 | $59.98 | -4.09% | 1,478,109 |
| Jun 28, 2021 | $62.68 | $64.39 | $62.07 | $62.54 | +0.94% | 2,044,949 |
| Jun 21, 2021 | $58.95 | $62.11 | $56.59 | $61.96 | +5.61% | 1,832,744 |
| Jun 14, 2021 | $59.55 | $61.68 | $57.75 | $58.67 | -2.05% | 1,979,949 |
| Jun 7, 2021 | $58.62 | $60.90 | $58.07 | $59.90 | +1.82% | 2,448,130 |
| Jun 1, 2021 | $59.57 | $60.22 | $56.91 | $58.83 | -0.63% | 1,477,247 |
| May 24, 2021 | $55.16 | $59.69 | $54.79 | $59.20 | +8.54% | 2,120,445 |
| May 17, 2021 | $50.16 | $56.50 | $48.92 | $54.54 | +6.77% | 1,809,948 |
| May 10, 2021 | $55.19 | $55.20 | $48.68 | $51.08 | -9.01% | 3,841,470 |
| May 3, 2021 | $57.10 | $57.49 | $52.55 | $56.14 | -0.83% | 2,774,390 |
| Apr 26, 2021 | $61.43 | $63.45 | $55.02 | $56.61 | -7.21% | 4,424,926 |
| Apr 19, 2021 | $60.00 | $61.88 | $57.07 | $61.01 | +0.84% | 2,163,838 |
| Apr 12, 2021 | $58.48 | $62.00 | $57.39 | $60.50 | +2.27% | 1,834,364 |
| Apr 5, 2021 | $59.79 | $60.79 | $57.78 | $59.16 | +1.02% | 1,877,104 |
| Mar 29, 2021 | $57.81 | $61.35 | $55.40 | $58.56 | +0.17% | 2,224,002 |
| Mar 22, 2021 | $60.33 | $60.80 | $52.63 | $58.46 | -7.56% | 7,951,426 |
| Mar 15, 2021 | $66.48 | $67.70 | $61.72 | $63.24 | -4.60% | 2,077,131 |
| Mar 8, 2021 | $61.08 | $67.71 | $56.90 | $66.29 | +6.76% | 2,618,266 |
| Mar 1, 2021 | $65.52 | $69.29 | $55.84 | $62.09 | -3.51% | 2,707,143 |
| Feb 22, 2021 | $66.67 | $67.61 | $60.28 | $64.35 | -5.34% | 2,113,849 |
| Feb 16, 2021 | $67.83 | $69.29 | $62.62 | $67.98 | +0.46% | 1,801,300 |
| Feb 8, 2021 | $63.33 | $68.76 | $62.80 | $67.67 | +7.91% | 2,105,585 |
| Feb 1, 2021 | $58.21 | $64.39 | $57.49 | $62.71 | +10.29% | 2,510,284 |
| Jan 25, 2021 | $62.96 | $63.26 | $53.49 | $56.86 | -8.28% | 3,910,995 |
| Jan 19, 2021 | $62.01 | $64.32 | $61.41 | $61.99 | +0.52% | 1,538,329 |
| Jan 11, 2021 | $58.10 | $64.14 | $57.47 | $61.67 | +6.16% | 2,910,574 |
| Jan 4, 2021 | $55.07 | $59.87 | $54.24 | $58.09 | +5.54% | 3,076,050 |
| Dec 28, 2020 | $54.82 | $55.65 | $50.02 | $55.04 | +0.86% | 2,239,795 |
| Dec 21, 2020 | $50.58 | $55.20 | $50.35 | $54.57 | +6.28% | 1,863,192 |
| Dec 14, 2020 | $48.63 | $51.90 | $48.38 | $51.35 | +6.95% | 2,828,633 |
| Dec 7, 2020 | $48.88 | $50.43 | $46.50 | $48.01 | +0.19% | 2,289,882 |
| Nov 30, 2020 | $45.16 | $48.14 | $43.26 | $47.92 | +7.01% | 1,919,905 |
| Nov 23, 2020 | $43.20 | $45.58 | $42.46 | $44.78 | +4.75% | 1,392,852 |
| Nov 16, 2020 | $41.21 | $43.56 | $40.84 | $42.75 | +3.46% | 1,652,426 |
| Nov 9, 2020 | $44.13 | $44.70 | $40.62 | $41.32 | -4.48% | 1,955,741 |
| Nov 2, 2020 | $37.15 | $43.89 | $36.59 | $43.26 | +18.52% | 3,128,343 |
| Oct 26, 2020 | $35.13 | $37.29 | $32.75 | $36.50 | +2.96% | 2,605,044 |
| Oct 19, 2020 | $36.93 | $38.51 | $34.22 | $35.45 | -2.50% | 1,913,671 |
| Oct 12, 2020 | $37.25 | $37.25 | $35.16 | $36.36 | +0.03% | 1,181,896 |
| Oct 5, 2020 | $34.15 | $36.81 | $34.15 | $36.35 | +7.54% | 1,231,973 |
| Sep 28, 2020 | $32.55 | $35.11 | $31.81 | $33.80 | +5.62% | 1,763,560 |
| Sep 21, 2020 | $31.79 | $33.97 | $31.55 | $32.00 | -2.14% | 2,564,756 |
| Sep 14, 2020 | $32.99 | $34.08 | $31.51 | $32.70 | +0.74% | 2,396,379 |
| Sep 8, 2020 | $31.58 | $32.87 | $30.78 | $32.46 | -1.37% | 2,772,959 |
| Aug 31, 2020 | $36.27 | $38.94 | $31.42 | $32.91 | -9.84% | 3,323,950 |
| Aug 24, 2020 | $37.44 | $38.16 | $35.35 | $36.50 | -1.03% | 2,291,604 |
| Aug 17, 2020 | $38.78 | $39.06 | $36.23 | $36.88 | -3.93% | 2,221,834 |
| Aug 10, 2020 | $39.91 | $40.37 | $38.09 | $38.39 | -3.98% | 1,800,963 |
| Aug 3, 2020 | $42.10 | $43.28 | $39.65 | $39.98 | -5.40% | 2,386,616 |
| Jul 27, 2020 | $36.99 | $44.69 | $36.07 | $42.26 | +15.97% | 5,296,491 |
| Jul 20, 2020 | $37.28 | $39.25 | $36.41 | $36.44 | -3.11% | 2,393,372 |
| Jul 13, 2020 | $37.52 | $38.75 | $34.86 | $37.61 | +1.54% | 2,716,244 |
| Jul 6, 2020 | $35.31 | $37.86 | $34.74 | $37.04 | +5.44% | 3,851,891 |
| Jun 29, 2020 | $31.92 | $35.78 | $31.65 | $35.13 | +11.35% | 2,592,804 |
| Jun 22, 2020 | $33.02 | $34.86 | $31.39 | $31.55 | -4.97% | 4,118,646 |
| Jun 15, 2020 | $31.33 | $34.71 | $31.17 | $33.20 | +3.33% | 2,188,772 |
| Jun 8, 2020 | $34.00 | $34.47 | $30.86 | $32.13 | -5.19% | 2,000,228 |
| Jun 1, 2020 | $31.67 | $34.70 | $31.52 | $33.89 | +6.74% | 2,741,517 |
| May 26, 2020 | $32.00 | $32.94 | $29.91 | $31.75 | +2.72% | 2,431,196 |
| May 18, 2020 | $29.14 | $32.22 | $28.81 | $30.91 | +9.69% | 3,014,608 |
| May 11, 2020 | $30.92 | $31.64 | $27.37 | $28.18 | -9.53% | 2,683,606 |
| May 4, 2020 | $28.35 | $31.24 | $27.92 | $31.15 | +8.46% | 3,029,481 |
| Apr 27, 2020 | $26.75 | $32.25 | $26.62 | $28.72 | +8.21% | 5,062,164 |
| Apr 20, 2020 | $23.84 | $26.68 | $22.85 | $26.54 | +6.76% | 2,379,557 |
| Apr 13, 2020 | $24.12 | $25.44 | $23.25 | $24.86 | +2.68% | 1,862,920 |
| Apr 6, 2020 | $19.36 | $24.71 | $19.02 | $24.21 | +30.51% | 2,571,647 |
| Mar 30, 2020 | $18.31 | $19.74 | $17.45 | $18.55 | +2.88% | 1,942,612 |
| Mar 23, 2020 | $16.61 | $19.36 | $15.03 | $18.03 | +11.78% | 3,117,222 |
| Mar 16, 2020 | $17.24 | $18.77 | $15.43 | $16.13 | -18.12% | 4,078,848 |
| Mar 9, 2020 | $21.94 | $22.37 | $17.00 | $19.70 | -17.95% | 3,648,495 |
| Mar 2, 2020 | $25.58 | $27.20 | $22.24 | $24.01 | -4.99% | 2,101,334 |
| Feb 24, 2020 | $28.30 | $28.78 | $22.77 | $25.27 | -15.23% | 2,772,361 |
| Feb 18, 2020 | $29.12 | $31.07 | $28.78 | $29.81 | +0.61% | 2,087,370 |
| Feb 10, 2020 | $28.60 | $30.52 | $28.27 | $29.63 | +3.28% | 1,649,180 |
| Feb 3, 2020 | $28.48 | $31.86 | $28.16 | $28.69 | +0.95% | 2,135,018 |
| Jan 27, 2020 | $28.00 | $31.31 | $25.92 | $28.42 | -1.66% | 7,223,203 |
| Jan 21, 2020 | $28.97 | $30.35 | $28.62 | $28.90 | -0.28% | 1,717,177 |
| Jan 13, 2020 | $26.52 | $29.33 | $26.52 | $28.98 | +9.73% | 1,843,483 |
| Jan 6, 2020 | $25.78 | $27.17 | $25.50 | $26.41 | +1.27% | 1,184,895 |
| Dec 30, 2019 | $27.36 | $27.36 | $25.67 | $26.08 | -4.92% | 1,172,023 |
| Dec 23, 2019 | $26.85 | $27.84 | $26.60 | $27.43 | +2.39% | 911,582 |
| Dec 16, 2019 | $26.50 | $27.51 | $26.20 | $26.79 | +2.06% | 2,555,558 |
| Dec 9, 2019 | $25.00 | $26.85 | $24.38 | $26.25 | +4.83% | 1,565,011 |
| Dec 2, 2019 | $24.56 | $25.16 | $23.30 | $25.04 | +1.50% | 2,493,999 |
| Nov 25, 2019 | $24.26 | $25.28 | $24.26 | $24.67 | +1.88% | 1,253,448 |
| Nov 18, 2019 | $25.80 | $26.25 | $23.75 | $24.22 | -6.54% | 2,390,158 |
| Nov 11, 2019 | $22.89 | $27.16 | $22.52 | $25.91 | +12.31% | 6,343,753 |
| Nov 4, 2019 | $23.78 | $25.29 | $22.74 | $23.07 | -1.58% | 2,666,701 |
| Oct 28, 2019 | $21.41 | $23.71 | $21.41 | $23.44 | +10.25% | 1,710,208 |
| Oct 21, 2019 | $21.25 | $21.96 | $21.00 | $21.26 | +1.05% | 1,358,287 |
| Oct 14, 2019 | $22.02 | $22.22 | $20.89 | $21.04 | -4.90% | 1,412,604 |
| Oct 7, 2019 | $21.28 | $22.39 | $20.78 | $22.13 | +3.48% | 2,627,159 |
| Sep 30, 2019 | $21.76 | $21.87 | $19.44 | $21.38 | -1.38% | 3,347,713 |
| Sep 23, 2019 | $21.81 | $23.23 | $21.33 | $21.68 | -1.45% | 2,080,607 |
| Sep 16, 2019 | $22.61 | $23.21 | $21.81 | $22.00 | -3.34% | 2,012,014 |
| Sep 9, 2019 | $21.20 | $23.64 | $21.01 | $22.76 | +8.33% | 2,800,056 |
| Sep 3, 2019 | $19.48 | $21.34 | $18.93 | $21.01 | +6.98% | 1,848,026 |
| Aug 26, 2019 | $19.24 | $20.05 | $18.33 | $19.64 | +3.59% | 1,877,552 |
| Aug 19, 2019 | $20.33 | $20.50 | $18.58 | $18.96 | -4.91% | 2,123,719 |
| Aug 12, 2019 | $19.71 | $20.48 | $19.08 | $19.94 | +0.40% | 2,974,693 |
| Aug 5, 2019 | $18.82 | $20.83 | $18.58 | $19.86 | +2.37% | 3,564,747 |
| Jul 29, 2019 | $19.66 | $20.63 | $17.71 | $19.40 | -1.52% | 6,930,140 |
| Jul 22, 2019 | $17.63 | $19.79 | $17.21 | $19.70 | +12.00% | 5,136,027 |
| Jul 15, 2019 | $16.10 | $17.90 | $15.26 | $17.59 | +9.66% | 5,358,415 |
| Jul 8, 2019 | $15.03 | $16.75 | $14.96 | $16.04 | +5.80% | 3,881,368 |
| Jul 1, 2019 | $15.98 | $16.33 | $14.92 | $15.16 | +0.20% | 1,845,625 |
| Jun 24, 2019 | $14.52 | $15.27 | $13.53 | $15.13 | +3.91% | 3,422,809 |
| Jun 17, 2019 | $14.28 | $15.00 | $13.81 | $14.56 | +2.18% | 8,004,726 |
| Jun 10, 2019 | $15.28 | $15.91 | $14.20 | $14.25 | -5.88% | 2,061,297 |
| Jun 3, 2019 | $14.34 | $15.57 | $14.15 | $15.14 | +7.00% | 3,379,998 |
| May 28, 2019 | $14.06 | $15.08 | $13.76 | $14.15 | +1.00% | 4,377,274 |
| May 20, 2019 | $13.66 | $14.31 | $13.01 | $14.01 | -0.99% | 4,551,210 |
| May 13, 2019 | $14.71 | $14.91 | $13.57 | $14.15 | -6.91% | 7,130,897 |
| May 6, 2019 | $13.15 | $16.93 | $12.33 | $15.20 | +12.34% | 11,080,102 |
| Apr 29, 2019 | $14.41 | $14.66 | $13.25 | $13.53 | -5.71% | 4,137,011 |
| Apr 22, 2019 | $16.42 | $16.46 | $13.78 | $14.35 | -12.55% | 5,570,523 |
| Apr 15, 2019 | $16.29 | $17.24 | $16.17 | $16.41 | +1.61% | 2,845,385 |
| Apr 8, 2019 | $17.86 | $18.80 | $15.90 | $16.15 | -10.08% | 3,300,089 |
| Apr 1, 2019 | $16.99 | $18.36 | $16.78 | $17.96 | +7.48% | 2,021,877 |
| Mar 25, 2019 | $17.83 | $18.07 | $16.00 | $16.71 | -7.01% | 3,102,462 |
| Mar 18, 2019 | $19.35 | $19.43 | $17.95 | $17.97 | -7.08% | 2,211,231 |
| Mar 11, 2019 | $17.54 | $19.61 | $17.51 | $19.34 | +10.70% | 2,002,493 |
| Mar 4, 2019 | $19.70 | $20.07 | $17.17 | $17.47 | -10.55% | 2,311,604 |
| Feb 25, 2019 | $18.57 | $19.72 | $18.54 | $19.53 | +6.66% | 2,779,175 |
| Feb 19, 2019 | $17.69 | $18.32 | $17.27 | $18.31 | +3.04% | 1,606,359 |
| Feb 11, 2019 | $16.50 | $17.93 | $16.28 | $17.77 | +7.96% | 2,240,527 |
| Feb 4, 2019 | $18.02 | $18.99 | $15.00 | $16.46 | -8.76% | 6,305,433 |
| Jan 28, 2019 | $17.35 | $18.36 | $17.03 | $18.04 | +0.67% | 2,306,729 |
| Jan 22, 2019 | $16.55 | $18.11 | $15.65 | $17.92 | +7.50% | 2,002,867 |
| Jan 14, 2019 | $16.48 | $17.02 | $15.74 | $16.67 | -0.66% | 1,869,270 |
| Jan 7, 2019 | $14.77 | $17.01 | $14.46 | $16.78 | +14.31% | 3,261,172 |
| Dec 31, 2018 | $15.16 | $15.25 | $13.90 | $14.68 | -2.13% | 2,979,465 |
| Dec 24, 2018 | $13.80 | $15.22 | $13.75 | $15.00 | +6.61% | 2,088,326 |
| Dec 17, 2018 | $15.53 | $16.15 | $13.99 | $14.07 | -9.58% | 3,491,508 |
| Dec 10, 2018 | $15.59 | $16.82 | $15.39 | $15.56 | -0.51% | 3,430,481 |
| Dec 3, 2018 | $18.49 | $18.82 | $15.36 | $15.64 | -11.99% | 3,912,243 |
| Nov 26, 2018 | $17.50 | $18.41 | $17.06 | $17.77 | +3.74% | 3,392,048 |
| Nov 19, 2018 | $17.91 | $18.00 | $16.02 | $17.13 | -4.89% | 2,588,644 |
| Nov 12, 2018 | $15.78 | $18.38 | $14.85 | $18.01 | +12.07% | 7,348,693 |
| Nov 5, 2018 | $16.50 | $16.72 | $15.10 | $16.07 | -2.78% | 3,945,873 |
| Oct 29, 2018 | $13.77 | $17.09 | $13.44 | $16.53 | +21.63% | 6,137,145 |
| Oct 22, 2018 | $14.95 | $15.27 | $13.07 | $13.59 | -8.18% | 4,990,951 |
| Oct 15, 2018 | $15.75 | $17.21 | $14.75 | $14.80 | -5.49% | 3,904,662 |
| Oct 8, 2018 | $17.78 | $17.83 | $15.31 | $15.66 | -11.82% | 4,296,287 |
| Oct 1, 2018 | $20.80 | $20.88 | $17.61 | $17.76 | -13.79% | 2,629,911 |
| Sep 24, 2018 | $21.12 | $21.58 | $19.34 | $20.60 | -3.78% | 2,746,177 |
| Sep 17, 2018 | $20.07 | $22.62 | $20.03 | $21.41 | +5.62% | 2,786,143 |
| Sep 10, 2018 | $22.02 | $22.58 | $18.69 | $20.27 | -7.40% | 4,209,225 |
| Sep 4, 2018 | $22.88 | $23.23 | $21.65 | $21.89 | -5.03% | 1,668,232 |
| Aug 27, 2018 | $23.03 | $23.71 | $22.23 | $23.05 | +0.83% | 2,471,685 |
| Aug 20, 2018 | $21.91 | $23.40 | $21.64 | $22.86 | +4.43% | 1,963,501 |
| Aug 13, 2018 | $23.25 | $23.35 | $20.86 | $21.89 | -6.05% | 2,509,971 |
| Aug 6, 2018 | $21.13 | $24.11 | $21.08 | $23.30 | +10.01% | 2,395,184 |
| Jul 30, 2018 | $21.90 | $22.23 | $19.04 | $21.18 | -3.02% | 5,791,756 |
| Jul 23, 2018 | $23.82 | $24.03 | $21.80 | $21.84 | -8.62% | 2,539,337 |
| Jul 16, 2018 | $24.49 | $24.95 | $23.88 | $23.90 | -2.85% | 1,657,098 |
| Jul 9, 2018 | $24.47 | $25.82 | $23.89 | $24.60 | +1.49% | 1,705,199 |
| Jul 2, 2018 | $22.82 | $24.92 | $22.67 | $24.24 | +5.21% | 1,504,860 |
| Jun 25, 2018 | $23.60 | $24.37 | $22.34 | $23.04 | -3.44% | 3,157,616 |
| Jun 18, 2018 | $24.31 | $25.33 | $23.64 | $23.86 | -3.32% | 3,994,654 |
| Jun 11, 2018 | $24.75 | $25.92 | $23.84 | $24.68 | +0.41% | 4,126,183 |
| Jun 4, 2018 | $23.81 | $24.69 | $22.70 | $24.58 | +3.63% | 3,664,418 |
| May 29, 2018 | $22.47 | $23.81 | $22.07 | $23.72 | +5.28% | 3,081,222 |
| May 21, 2018 | $22.98 | $23.20 | $21.84 | $22.53 | -0.53% | 3,220,593 |
| May 14, 2018 | $23.50 | $23.64 | $22.30 | $22.65 | -0.53% | 3,561,007 |
| May 7, 2018 | $21.69 | $23.39 | $21.35 | $22.77 | +6.10% | 3,976,362 |
| Apr 30, 2018 | $16.83 | $22.70 | $16.48 | $21.46 | +26.16% | 12,340,790 |
| Apr 23, 2018 | $17.00 | $17.47 | $16.15 | $17.01 | -0.12% | 4,470,920 |
| Apr 16, 2018 | $18.29 | $19.35 | $16.84 | $17.03 | -11.76% | 6,474,848 |
| Apr 9, 2018 | $17.24 | $19.54 | $16.03 | $19.30 | +12.87% | 4,802,444 |
| Apr 2, 2018 | $16.41 | $18.44 | $15.46 | $17.10 | +3.01% | 6,686,986 |
| Mar 26, 2018 | $18.15 | $18.37 | $15.50 | $16.60 | -6.32% | 5,012,044 |
| Mar 19, 2018 | $21.00 | $21.15 | $17.72 | $17.72 | -16.22% | 4,676,789 |
| Mar 12, 2018 | $23.69 | $23.89 | $20.97 | $21.15 | -9.27% | 5,871,544 |
| Mar 5, 2018 | $21.13 | $23.50 | $20.96 | $23.31 | +9.13% | 6,384,622 |
| Feb 26, 2018 | $21.35 | $22.49 | $20.51 | $21.36 | +1.09% | 5,072,726 |
| Feb 20, 2018 | $20.28 | $22.20 | $20.28 | $21.13 | +3.68% | 6,187,337 |
| Feb 12, 2018 | $19.30 | $20.68 | $18.68 | $20.38 | +7.72% | 6,495,182 |
| Feb 5, 2018 | $30.20 | $30.74 | $17.84 | $18.92 | -37.99% | 28,199,906 |
| Jan 29, 2018 | $31.77 | $32.22 | $30.16 | $30.51 | -5.19% | 4,753,373 |
| Jan 22, 2018 | $33.33 | $33.73 | $31.06 | $32.18 | -3.83% | 3,339,650 |
| Jan 16, 2018 | $36.78 | $37.34 | $33.35 | $33.46 | -8.33% | 4,195,937 |
| Jan 8, 2018 | $36.70 | $37.91 | $34.52 | $36.50 | -0.87% | 3,639,972 |
| Jan 2, 2018 | $32.95 | $38.36 | $32.95 | $36.82 | +13.15% | 3,805,443 |
| Dec 26, 2017 | $33.50 | $33.50 | $32.45 | $32.54 | -2.92% | 2,057,450 |
| Dec 18, 2017 | $33.00 | $34.48 | $32.57 | $33.52 | +1.98% | 3,230,370 |
| Dec 11, 2017 | $32.28 | $33.14 | $30.91 | $32.87 | +1.89% | 3,438,870 |
| Dec 4, 2017 | $32.62 | $33.55 | $31.01 | $32.26 | -0.03% | 5,998,011 |
| Nov 27, 2017 | $32.76 | $33.01 | $30.83 | $32.27 | -2.32% | 5,154,018 |
| Nov 20, 2017 | $32.83 | $34.18 | $32.18 | $33.04 | +0.56% | 3,836,990 |
| Nov 13, 2017 | $36.19 | $37.24 | $29.73 | $32.85 | -10.32% | 13,962,801 |
| Nov 6, 2017 | $37.13 | $39.28 | $35.90 | $36.63 | -1.88% | 3,913,025 |
| Oct 30, 2017 | $39.83 | $41.44 | $35.58 | $37.33 | -6.91% | 3,424,743 |
| Oct 23, 2017 | $36.98 | $40.32 | $36.84 | $40.10 | +8.79% | 2,477,777 |
| Oct 16, 2017 | $39.60 | $39.77 | $35.67 | $36.86 | -11.37% | 8,235,021 |
| Oct 9, 2017 | $43.50 | $43.92 | $41.58 | $41.59 | -4.26% | 2,162,884 |
| Oct 2, 2017 | $44.93 | $45.72 | $42.09 | $43.44 | -2.62% | 3,848,346 |
| Sep 25, 2017 | $43.22 | $45.07 | $40.67 | $44.61 | +3.10% | 2,785,195 |
| Sep 18, 2017 | $45.61 | $46.33 | $41.40 | $43.27 | -4.61% | 3,388,369 |
| Sep 11, 2017 | $43.18 | $45.76 | $42.76 | $45.36 | +6.68% | 2,797,302 |
| Sep 5, 2017 | $45.33 | $45.78 | $42.03 | $42.52 | -6.96% | 2,554,511 |
| Aug 28, 2017 | $44.06 | $45.96 | $42.13 | $45.70 | +3.70% | 3,839,931 |
| Aug 21, 2017 | $39.82 | $44.93 | $39.27 | $44.07 | +11.09% | 6,514,139 |
| Aug 14, 2017 | $41.61 | $41.91 | $39.23 | $39.67 | -2.67% | 3,992,739 |
| Aug 7, 2017 | $42.42 | $44.60 | $40.39 | $40.76 | -3.32% | 5,951,157 |
| Jul 31, 2017 | $61.77 | $62.23 | $41.88 | $42.16 | -30.76% | 14,897,120 |
| Jul 24, 2017 | $63.24 | $65.99 | $59.10 | $60.89 | -3.38% | 3,697,981 |
| Jul 17, 2017 | $60.90 | $63.46 | $59.20 | $63.02 | +4.15% | 2,993,119 |
| Jul 10, 2017 | $57.99 | $61.59 | $56.83 | $60.51 | +4.44% | 2,390,931 |
| Jul 3, 2017 | $56.07 | $58.09 | $54.26 | $57.94 | +3.89% | 1,479,059 |
| Jun 26, 2017 | $60.00 | $62.75 | $54.80 | $55.77 | -4.27% | 4,024,654 |
| Jun 19, 2017 | $56.51 | $58.87 | $55.42 | $58.26 | +4.30% | 3,656,511 |
| Jun 12, 2017 | $54.50 | $58.58 | $53.82 | $55.86 | +1.84% | 4,036,442 |
| Jun 5, 2017 | $59.35 | $60.14 | $53.61 | $54.85 | -7.43% | 4,097,804 |
| May 30, 2017 | $59.92 | $61.70 | $58.84 | $59.25 | -1.99% | 4,231,789 |
| May 22, 2017 | $56.56 | $61.67 | $56.55 | $60.45 | +7.60% | 6,799,713 |
| May 15, 2017 | $48.57 | $57.30 | $48.54 | $56.18 | +15.72% | 7,979,671 |
| May 8, 2017 | $46.01 | $49.50 | $45.81 | $48.55 | +5.61% | 2,133,519 |
| May 1, 2017 | $48.83 | $49.07 | $44.46 | $45.97 | -5.95% | 3,380,028 |
| Apr 24, 2017 | $52.75 | $55.18 | $46.04 | $48.88 | -5.53% | 8,042,679 |
| Apr 17, 2017 | $50.93 | $52.75 | $50.36 | $51.74 | +1.93% | 2,194,695 |
| Apr 10, 2017 | $51.79 | $51.95 | $49.95 | $50.76 | -1.21% | 1,845,090 |
| Apr 3, 2017 | $49.00 | $52.22 | $48.37 | $51.38 | +6.38% | 4,066,594 |
| Mar 27, 2017 | $44.20 | $48.63 | $43.50 | $48.30 | +7.40% | 1,430,642 |
| Mar 20, 2017 | $47.05 | $47.66 | $43.18 | $44.97 | -4.28% | 1,463,456 |
| Mar 13, 2017 | $46.31 | $47.08 | $45.22 | $46.98 | +1.60% | 1,641,523 |
| Mar 6, 2017 | $45.26 | $46.82 | $44.35 | $46.24 | +0.85% | 1,209,678 |
| Feb 27, 2017 | $47.50 | $47.73 | $45.26 | $45.85 | -3.41% | 1,795,129 |
| Feb 21, 2017 | $48.82 | $50.10 | $46.45 | $47.47 | -2.71% | 2,240,431 |
| Feb 13, 2017 | $46.53 | $48.83 | $45.12 | $48.79 | +5.74% | 2,201,685 |
| Feb 6, 2017 | $47.57 | $48.10 | $44.81 | $46.14 | -3.29% | 2,960,090 |
| Jan 30, 2017 | $48.52 | $50.00 | $45.18 | $47.71 | -2.03% | 5,256,747 |
| Jan 23, 2017 | $46.83 | $49.78 | $46.67 | $48.70 | +3.84% | 2,700,030 |
| Jan 17, 2017 | $46.83 | $48.17 | $46.45 | $46.90 | -1.16% | 1,547,755 |
| Jan 9, 2017 | $45.12 | $47.56 | $45.12 | $47.45 | +4.91% | 2,104,752 |
| Jan 3, 2017 | $46.54 | $48.13 | $45.19 | $45.23 | -2.27% | 1,668,019 |
| Dec 27, 2016 | $46.80 | $48.37 | $45.92 | $46.28 | -0.84% | 1,460,103 |
| Dec 19, 2016 | $48.68 | $49.67 | $45.54 | $46.67 | -4.48% | 2,384,363 |
| Dec 12, 2016 | $50.07 | $50.62 | $47.23 | $48.86 | -3.00% | 2,941,145 |
| Dec 5, 2016 | $47.81 | $53.80 | $47.17 | $50.37 | +6.87% | 3,594,383 |
| Nov 28, 2016 | $48.43 | $50.87 | $45.17 | $47.13 | -2.54% | 4,486,267 |
| Nov 21, 2016 | $46.05 | $48.42 | $44.04 | $48.36 | +3.00% | 3,485,704 |
| Nov 14, 2016 | $41.07 | $47.25 | $40.22 | $46.95 | – | 3,378,308 |
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% |