NASDAQ:MTSI

M/a-com Technology Solutions Holdings Stock Price (Quote)

etoro logo Buy MTSI
*Your capital is at risk
$159.83
-2.67 (-1.64%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $133.34 $179.29 Monday, 17th Nov 2025 MTSI stock ended at $159.83. This is 1.64% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 3.61% from a day low at $158.36 to a day high of $164.08.
90 days $118.28 $179.29
52 weeks $84.00 $179.29

Historical M/A-COM Technology Solutions Holdings prices

Date Open High Low Close Volume
Nov 17, 2025 $160.65 $164.08 $158.36 $159.83 636 815
Nov 14, 2025 $157.35 $164.39 $156.63 $162.50 607 456
Nov 13, 2025 $170.78 $170.78 $160.71 $162.24 1 127 504
Nov 12, 2025 $171.72 $172.33 $168.66 $170.89 965 694
Nov 11, 2025 $176.10 $176.54 $169.03 $169.98 1 226 226
Nov 10, 2025 $173.25 $179.29 $169.00 $178.42 1 460 287
Nov 07, 2025 $163.54 $170.09 $162.32 $170.03 1 559 944
Nov 06, 2025 $152.00 $168.96 $150.81 $166.92 2 185 964
Nov 05, 2025 $144.62 $150.96 $144.62 $149.68 1 324 186
Nov 04, 2025 $146.14 $148.07 $144.05 $144.13 1 033 991
Nov 03, 2025 $149.60 $152.45 $146.97 $150.19 894 935
Oct 31, 2025 $151.56 $153.51 $148.09 $148.13 1 147 658
Oct 30, 2025 $150.72 $154.81 $149.66 $150.61 937 205
Oct 29, 2025 $149.28 $154.54 $149.04 $152.66 984 068
Oct 28, 2025 $146.00 $148.24 $144.55 $147.88 1 000 542
Oct 27, 2025 $142.90 $147.83 $142.00 $146.39 966 911
Oct 24, 2025 $140.86 $142.61 $140.63 $140.85 635 338
Oct 23, 2025 $136.00 $141.05 $136.00 $139.31 624 424
Oct 22, 2025 $138.34 $139.43 $133.34 $135.91 918 952
Oct 21, 2025 $140.93 $141.00 $137.91 $139.41 515 597
Oct 20, 2025 $138.61 $141.89 $138.28 $140.33 591 257
Oct 17, 2025 $136.80 $138.28 $134.14 $136.82 644 742
Oct 16, 2025 $138.49 $140.98 $136.68 $137.94 1 214 115
Oct 15, 2025 $134.50 $137.12 $133.01 $136.83 891 437
Oct 14, 2025 $127.85 $134.40 $126.93 $131.54 1 019 335

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MTSI stock historical prices to predict future price movements?
Trend Analysis: Examine the MTSI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MTSI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT M/A-COM TECHNOLOGY SOLUTIONS HOLDINGS
M/A-COM Technology Solutions Holdings
MACOM Technology Solutions Holdings, Inc., together with its subsidiaries, designs and manufactures analog semiconductor solutions for use in wireless and wireline applications across the radio frequency (RF), microwave, millimeter wave, and lightwave spectrum in the United States, China, the Asia Pacific, and internationally. The company offers a portfolio of standard and custom devices, including integrated circuits, multi-chip modules, diodes,...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE