Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

MACOM Technology Solutions Holdings, Inc. - Common Stock (NQ:MTSI)

235.70 -0.17 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	236.44	241.62	234.52	235.70	1,121,266	-0.17(-0.07%)
Feb 06, 2026	235.00	240.85	227.82	235.87	2,092,036	+8.07(+3.54%)
Feb 05, 2026	203.69	232.09	197.83	227.80	2,915,707	+12.77(+5.94%)
Feb 04, 2026	228.16	232.10	207.71	215.03	2,498,267	-11.68(-5.15%)
Feb 03, 2026	232.99	236.80	221.24	226.71	1,765,609	-1.85(-0.81%)
Feb 02, 2026	217.33	236.51	216.03	228.56	1,879,942	+9.50(+4.34%)
Jan 30, 2026	224.44	231.75	216.60	219.06	1,076,314	-8.67(-3.81%)
Jan 29, 2026	225.03	230.62	217.17	227.73	915,517	+1.48(+0.65%)
Jan 28, 2026	222.38	227.02	221.41	226.25	1,017,673	+7.05(+3.22%)
Jan 27, 2026	219.98	224.14	218.53	219.20	954,745	+0.31(+0.14%)
Jan 26, 2026	218.56	221.16	215.95	218.89	779,922	-0.37(-0.17%)
Jan 23, 2026	225.59	227.31	216.34	219.26	1,197,863	-5.03(-2.24%)
Jan 22, 2026	229.85	230.82	218.53	224.29	1,165,482	-1.96(-0.87%)
Jan 21, 2026	227.34	228.24	222.01	226.25	1,276,936	+4.55(+2.05%)
Jan 20, 2026	217.78	226.69	215.00	221.70	1,572,314	+1.02(+0.46%)
Jan 16, 2026	219.27	225.34	218.28	220.68	1,429,288	+1.75(+0.80%)
Jan 15, 2026	220.98	224.67	217.23	218.93	1,953,498	+3.92(+1.82%)
Jan 14, 2026	211.79	215.15	206.44	215.01	2,251,439	+1.49(+0.70%)
Jan 13, 2026	198.71	213.86	198.71	213.52	3,441,735	+15.97(+8.08%)
Jan 12, 2026	173.15	199.56	173.15	197.55	4,186,673	+22.69(+12.97%)
Jan 09, 2026	169.69	176.30	168.78	174.87	1,783,358	+7.21(+4.30%)
Jan 08, 2026	169.90	172.81	165.63	167.66	1,076,846	-2.96(-1.73%)
Jan 07, 2026	169.12	171.07	163.88	170.62	989,969	-1.15(-0.67%)
Jan 06, 2026	171.68	172.95	168.29	171.77	1,307,623	+1.01(+0.59%)
Jan 05, 2026	176.41	177.99	167.92	170.76	1,212,206	-4.20(-2.40%)
Jan 02, 2026	174.78	177.17	172.30	174.96	1,236,229	+3.68(+2.15%)
Dec 31, 2025	174.91	175.59	170.96	171.28	794,707	-3.59(-2.05%)
Dec 30, 2025	173.77	175.85	173.73	174.87	498,557	+1.16(+0.67%)
Dec 29, 2025	173.90	175.93	172.47	173.71	501,962	-1.30(-0.74%)
Dec 26, 2025	176.30	176.30	173.39	175.01	358,749	-0.80(-0.46%)
Dec 24, 2025	178.06	178.68	175.47	175.81	404,242	-0.47(-0.27%)
Dec 23, 2025	174.39	176.52	172.56	176.28	479,331	+1.09(+0.62%)
Dec 22, 2025	177.44	179.00	173.81	175.19	878,535	+0.77(+0.44%)
Dec 19, 2025	172.80	176.50	172.71	174.42	1,785,697	+2.95(+1.72%)
Dec 18, 2025	174.45	175.93	170.06	171.47	1,209,718	+3.16(+1.88%)
Dec 17, 2025	176.45	178.07	162.94	168.31	1,513,584	-7.38(-4.20%)
Dec 16, 2025	175.54	178.38	173.93	175.69	1,028,505	+0.40(+0.23%)
Dec 15, 2025	179.63	181.06	174.47	175.29	1,357,455	-2.06(-1.16%)
Dec 12, 2025	186.85	188.25	175.80	177.35	1,469,665	-12.51(-6.59%)
Dec 11, 2025	183.50	190.21	181.78	189.86	808,594	+3.63(+1.95%)
Dec 10, 2025	186.72	189.04	184.43	186.23	973,745	-1.85(-0.98%)
Dec 09, 2025	183.62	190.95	183.52	188.08	1,248,936	+2.54(+1.37%)
Dec 08, 2025	185.42	188.36	184.76	185.54	944,849	+1.44(+0.78%)
Dec 05, 2025	188.52	190.41	184.03	184.10	1,421,803	-2.96(-1.58%)
Dec 04, 2025	183.36	190.00	181.25	187.06	1,687,071	+3.60(+1.96%)
Dec 03, 2025	177.27	183.90	175.50	183.46	1,874,219	+5.55(+3.12%)
Dec 02, 2025	175.11	180.10	174.78	177.91	1,151,892	+5.06(+2.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

MACOM Technology Solutions Holdings, Inc. - Common Stock (NQ:MTSI)

Historical Prices