MACOM Technology Solutions Hold - Price History
Monthly price history for MTSI (MACOM Technology Solutions Hold)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $103.51 | $103.51 |
| April 2024 | $101.95 | $101.95 |
| March 2024 | $95.64 | $95.64 |
| February 2024 | $88.33 | $88.33 |
| January 2024 | $86.23 | $86.23 |
| December 2023 | $92.95 | $92.95 |
| November 2023 | $83.98 | $83.98 |
| October 2023 | $70.54 | $70.54 |
| September 2023 | $81.58 | $81.58 |
| August 2023 | $84.56 | $84.56 |
| July 2023 | $69.92 | $69.92 |
| June 2023 | $65.53 | $65.53 |
| May 2023 | $59.83 | $59.83 |
| April 2023 | $58.34 | $58.34 |
| March 2023 | $70.84 | $70.84 |
| February 2023 | $68.54 | $68.54 |
| January 2023 | $67.02 | $67.02 |
| December 2022 | $62.98 | $62.98 |
| November 2022 | $68.69 | $68.69 |
| October 2022 | $57.87 | $57.87 |
| September 2022 | $51.79 | $51.79 |
| August 2022 | $55.15 | $55.15 |
| July 2022 | $57.94 | $57.94 |
| June 2022 | $46.10 | $46.10 |
| May 2022 | $54.51 | $54.51 |
| April 2022 | $50.95 | $50.95 |
| March 2022 | $59.87 | $59.87 |
| February 2022 | $60.10 | $60.10 |
| January 2022 | $61.21 | $61.21 |
| December 2021 | $78.30 | $78.30 |
| November 2021 | $71.91 | $71.91 |
| October 2021 | $69.82 | $69.82 |
| September 2021 | $64.87 | $64.87 |
| August 2021 | $60.71 | $60.71 |
| July 2021 | $61.72 | $61.72 |
| June 2021 | $64.08 | $64.08 |
| May 2021 | $59.20 | $59.20 |
| April 2021 | $56.61 | $56.61 |
| March 2021 | $58.02 | $58.02 |
| February 2021 | $64.35 | $64.35 |
| January 2021 | $56.86 | $56.86 |
| December 2020 | $55.04 | $55.04 |
| November 2020 | $44.68 | $44.68 |
| October 2020 | $36.50 | $36.50 |
| September 2020 | $34.01 | $34.01 |
| August 2020 | $35.63 | $35.63 |
| July 2020 | $42.26 | $42.26 |
| June 2020 | $34.35 | $34.35 |
| May 2020 | $31.75 | $31.75 |
| April 2020 | $30.66 | $30.66 |
| March 2020 | $18.93 | $18.93 |
| February 2020 | $25.27 | $25.27 |
| January 2020 | $28.42 | $28.42 |
| December 2019 | $26.60 | $26.60 |
| November 2019 | $24.67 | $24.67 |
| October 2019 | $22.74 | $22.74 |
| September 2019 | $21.50 | $21.50 |
| August 2019 | $19.64 | $19.64 |
| July 2019 | $19.62 | $19.62 |
| June 2019 | $15.13 | $15.13 |
| May 2019 | $14.15 | $14.15 |
| April 2019 | $13.89 | $13.89 |
| March 2019 | $16.71 | $16.71 |
| February 2019 | $19.09 | $19.09 |
| January 2019 | $18.03 | $18.03 |
| December 2018 | $14.51 | $14.51 |
| November 2018 | $17.77 | $17.77 |
| October 2018 | $14.07 | $14.07 |
| September 2018 | $20.60 | $20.60 |
| August 2018 | $23.05 | $23.05 |
| July 2018 | $20.83 | $20.83 |
| June 2018 | $23.04 | $23.04 |
| May 2018 | $22.55 | $22.55 |
| April 2018 | $16.62 | $16.62 |
| March 2018 | $16.60 | $16.60 |
| February 2018 | $21.34 | $21.34 |
| January 2018 | $31.10 | $31.10 |
| December 2017 | $32.54 | $32.54 |
| November 2017 | $32.59 | $32.59 |
| October 2017 | $40.88 | $40.88 |
| September 2017 | $44.61 | $44.61 |
| August 2017 | $45.54 | $45.54 |
| July 2017 | $60.55 | $60.55 |
| June 2017 | $55.77 | $55.77 |
| May 2017 | $60.97 | $60.97 |
| April 2017 | $48.88 | $48.88 |
| March 2017 | $48.30 | $48.30 |
| February 2017 | $46.09 | $46.09 |
| January 2017 | $47.55 | $47.55 |
| December 2016 | $46.28 | $46.28 |
| November 2016 | $49.82 | $49.82 |
| October 2016 | $36.76 | $36.76 |
| September 2016 | $42.34 | $42.34 |
| August 2016 | $41.20 | $41.20 |
| July 2016 | $39.51 | $39.51 |
| June 2016 | $32.98 | $32.98 |
| May 2016 | $36 | $36 |
| April 2016 | $40.89 | $40.89 |
| March 2016 | $43.79 | $43.79 |
| February 2016 | $37.90 | $37.90 |
| January 2016 | $38.50 | $38.50 |
| December 2015 | $40.89 | $40.89 |
| November 2015 | $36.95 | $36.95 |
| October 2015 | $33.74 | $33.74 |
| September 2015 | $28.99 | $28.99 |
| August 2015 | $29.51 | $29.51 |
| July 2015 | $33.71 | $33.71 |
| June 2015 | $38.25 | $38.25 |
| May 2015 | $38.16 | $38.16 |
| April 2015 | $30.47 | $30.47 |
| March 2015 | $37.26 | $37.26 |
| February 2015 | $33.72 | $33.72 |
| January 2015 | $32.51 | $32.51 |
| December 2014 | $31.28 | $31.28 |
| November 2014 | $24.83 | $24.83 |
| October 2014 | $21.99 | $21.99 |
| September 2014 | $21.84 | $21.84 |
| August 2014 | $23.68 | $23.68 |
| July 2014 | $19.90 | $19.90 |
| June 2014 | $22.48 | $22.48 |
| May 2014 | $18.29 | $18.29 |
| April 2014 | $17.51 | $17.51 |
| March 2014 | $20.55 | $20.55 |
| February 2014 | $16.96 | $16.96 |
| January 2014 | $17 | $17 |
| December 2013 | $16.99 | $16.99 |
| November 2013 | $16 | $16 |
| October 2013 | $17.27 | $17.27 |
| September 2013 | $17.02 | $17.02 |
| August 2013 | $16.36 | $16.36 |
| July 2013 | $16.03 | $16.03 |
| June 2013 | $14.60 | $14.60 |
| May 2013 | $13.93 | $13.93 |
| April 2013 | $14.03 | $14.03 |
| March 2013 | $16.07 | $16.07 |
| February 2013 | $16.20 | $16.20 |
| January 2013 | $16.94 | $16.94 |
| December 2012 | $14.97 | $14.97 |
| November 2012 | $14.12 | $14.12 |
| October 2012 | $12.49 | $12.49 |
| September 2012 | $12.70 | $12.70 |
| August 2012 | $11.52 | $11.52 |
| July 2012 | $17.69 | $17.69 |
| June 2012 | $18.50 | $18.50 |
| May 2012 | $16.56 | $16.56 |
| April 2012 | $19.83 | $19.83 |
| March 2012 | $20.74 | $20.74 |
MTSI
Price: $103.51
52 week price:
Earnings Per Share: 1.04 USD
P/E Ratio: 63.49
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Volume: 351200
Ebitda: 4.1 millionMarket Capitalization: 7.4 billion