Singapore markets open in 1 hour 47 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,264.37 -928.92 (-1.38%) CMC Crypto 200
1,428.07 +13.31 (+0.94%)
MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 95.96 | 99.64 | 95.17 | 98.80 | 98.80 | 418,547 |
| 22 Apr 2024 | 93.36 | 96.54 | 91.93 | 95.58 | 95.58 | 625,300 |
| 19 Apr 2024 | 94.30 | 94.83 | 91.09 | 92.81 | 92.81 | 639,700 |
| 18 Apr 2024 | 96.20 | 96.45 | 94.22 | 95.16 | 95.16 | 502,200 |
| 17 Apr 2024 | 100.39 | 104.90 | 96.10 | 96.39 | 96.39 | 691,600 |
| 16 Apr 2024 | 98.41 | 100.25 | 97.27 | 99.85 | 99.85 | 725,300 |
| 15 Apr 2024 | 99.36 | 99.70 | 97.33 | 97.51 | 97.51 | 338,600 |
| 12 Apr 2024 | 100.46 | 100.81 | 97.36 | 98.40 | 98.40 | 337,100 |
| 11 Apr 2024 | 100.46 | 103.26 | 99.22 | 102.48 | 102.48 | 431,900 |
| 10 Apr 2024 | 100.20 | 101.38 | 98.92 | 99.46 | 99.46 | 416,400 |
| 09 Apr 2024 | 102.63 | 102.89 | 101.15 | 102.78 | 102.78 | 443,900 |
| 08 Apr 2024 | 101.29 | 101.99 | 99.91 | 101.40 | 101.40 | 451,700 |
| 05 Apr 2024 | 98.35 | 101.94 | 98.00 | 100.67 | 100.67 | 576,400 |
| 04 Apr 2024 | 102.77 | 104.59 | 98.43 | 98.56 | 98.56 | 891,600 |
| 03 Apr 2024 | 98.61 | 101.76 | 98.10 | 101.43 | 101.43 | 774,100 |
| 02 Apr 2024 | 96.34 | 99.31 | 95.85 | 99.08 | 99.08 | 548,900 |
| 01 Apr 2024 | 96.24 | 100.28 | 95.96 | 97.62 | 97.62 | 531,200 |
| 28 Mar 2024 | 95.42 | 95.85 | 93.16 | 95.64 | 95.64 | 785,700 |
| 27 Mar 2024 | 96.12 | 96.25 | 94.58 | 95.54 | 95.54 | 528,900 |
| 26 Mar 2024 | 97.80 | 98.63 | 94.34 | 94.94 | 94.94 | 549,300 |
| 25 Mar 2024 | 96.78 | 97.93 | 95.15 | 96.81 | 96.81 | 394,800 |
| 22 Mar 2024 | 98.04 | 98.68 | 97.20 | 98.07 | 98.07 | 500,900 |
| 21 Mar 2024 | 96.64 | 98.41 | 95.51 | 98.28 | 98.28 | 528,200 |
| 20 Mar 2024 | 91.35 | 94.65 | 90.36 | 94.25 | 94.25 | 472,000 |
| 19 Mar 2024 | 90.34 | 91.13 | 88.32 | 91.00 | 91.00 | 337,200 |
| 18 Mar 2024 | 90.86 | 91.71 | 90.06 | 91.08 | 91.08 | 425,100 |
| 15 Mar 2024 | 88.88 | 90.42 | 88.18 | 89.49 | 89.49 | 1,051,500 |
| 14 Mar 2024 | 90.58 | 91.59 | 88.93 | 89.93 | 89.93 | 289,200 |
| 13 Mar 2024 | 91.81 | 93.27 | 90.64 | 91.35 | 91.35 | 310,000 |
| 12 Mar 2024 | 93.27 | 93.83 | 92.17 | 93.26 | 93.26 | 212,800 |
| 11 Mar 2024 | 92.05 | 93.23 | 91.53 | 92.85 | 92.85 | 332,100 |
| 08 Mar 2024 | 99.21 | 99.21 | 93.31 | 93.48 | 93.48 | 458,800 |
| 07 Mar 2024 | 95.06 | 98.94 | 94.45 | 98.51 | 98.51 | 519,000 |
| 06 Mar 2024 | 92.25 | 95.97 | 91.91 | 94.21 | 94.21 | 730,900 |
| 05 Mar 2024 | 93.23 | 93.59 | 90.36 | 90.90 | 90.90 | 256,800 |
| 04 Mar 2024 | 93.64 | 94.62 | 92.86 | 94.05 | 94.05 | 460,900 |
| 01 Mar 2024 | 89.29 | 93.63 | 89.00 | 92.68 | 92.68 | 557,800 |
| 29 Feb 2024 | 87.18 | 88.53 | 85.63 | 88.33 | 88.33 | 841,600 |
| 28 Feb 2024 | 85.00 | 86.38 | 84.22 | 86.09 | 86.09 | 294,100 |
| 27 Feb 2024 | 87.88 | 88.20 | 85.75 | 85.82 | 85.82 | 832,000 |
| 26 Feb 2024 | 86.89 | 88.03 | 86.88 | 87.73 | 87.73 | 358,900 |
| 23 Feb 2024 | 87.82 | 87.82 | 86.05 | 86.53 | 86.53 | 326,900 |
| 22 Feb 2024 | 86.41 | 88.06 | 85.65 | 87.52 | 87.52 | 621,800 |
| 21 Feb 2024 | 82.94 | 84.79 | 82.36 | 84.74 | 84.74 | 401,600 |
| 20 Feb 2024 | 84.16 | 84.77 | 82.88 | 83.75 | 83.75 | 449,100 |
| 16 Feb 2024 | 86.12 | 86.27 | 83.60 | 85.63 | 85.63 | 562,800 |
| 15 Feb 2024 | 86.30 | 87.22 | 85.25 | 86.21 | 86.21 | 445,900 |
| 14 Feb 2024 | 85.63 | 86.19 | 84.88 | 85.90 | 85.90 | 577,000 |
| 13 Feb 2024 | 81.98 | 84.74 | 81.14 | 84.21 | 84.21 | 665,500 |
| 12 Feb 2024 | 84.21 | 85.86 | 83.40 | 85.03 | 85.03 | 718,500 |
| 09 Feb 2024 | 82.37 | 83.69 | 81.94 | 83.61 | 83.61 | 802,400 |
| 08 Feb 2024 | 81.27 | 83.29 | 80.41 | 82.45 | 82.45 | 666,500 |
| 07 Feb 2024 | 80.34 | 81.87 | 79.53 | 80.82 | 80.82 | 539,600 |
| 06 Feb 2024 | 81.21 | 81.24 | 79.25 | 79.92 | 79.92 | 566,200 |
| 05 Feb 2024 | 80.27 | 82.21 | 80.27 | 81.27 | 81.27 | 621,600 |
| 02 Feb 2024 | 83.06 | 83.59 | 80.16 | 80.26 | 80.26 | 899,700 |
| 01 Feb 2024 | 84.53 | 86.34 | 81.02 | 84.04 | 84.04 | 1,244,000 |
| 31 Jan 2024 | 87.24 | 88.22 | 85.41 | 86.23 | 86.23 | 725,800 |
| 30 Jan 2024 | 88.84 | 89.64 | 87.65 | 88.08 | 88.08 | 299,600 |
| 29 Jan 2024 | 87.51 | 89.60 | 87.16 | 89.60 | 89.60 | 445,300 |
| 26 Jan 2024 | 89.17 | 89.17 | 87.03 | 87.37 | 87.37 | 415,700 |
| 25 Jan 2024 | 91.91 | 91.91 | 89.40 | 89.68 | 89.68 | 509,900 |
| 24 Jan 2024 | 92.18 | 92.18 | 89.75 | 89.83 | 89.83 | 499,400 |
| 23 Jan 2024 | 93.15 | 93.38 | 91.59 | 91.67 | 91.67 | 404,100 |
| 22 Jan 2024 | 91.56 | 92.93 | 91.02 | 92.52 | 92.52 | 270,700 |
| 19 Jan 2024 | 90.28 | 90.54 | 88.02 | 90.31 | 90.31 | 334,700 |
| 18 Jan 2024 | 87.43 | 89.14 | 87.20 | 88.88 | 88.88 | 383,100 |
| 17 Jan 2024 | 85.00 | 85.20 | 83.76 | 85.07 | 85.07 | 250,600 |
| 16 Jan 2024 | 84.23 | 86.23 | 84.23 | 86.17 | 86.17 | 329,700 |
| 12 Jan 2024 | 84.53 | 84.92 | 82.72 | 84.25 | 84.25 | 376,500 |
| 11 Jan 2024 | 83.68 | 84.35 | 82.04 | 83.71 | 83.71 | 196,500 |
| 10 Jan 2024 | 83.36 | 84.27 | 81.65 | 84.08 | 84.08 | 340,100 |
| 09 Jan 2024 | 83.10 | 84.49 | 83.05 | 83.64 | 83.64 | 179,900 |
| 08 Jan 2024 | 82.25 | 84.75 | 82.25 | 84.66 | 84.66 | 288,200 |
| 05 Jan 2024 | 82.53 | 83.49 | 81.33 | 81.83 | 81.83 | 454,400 |
| 04 Jan 2024 | 83.58 | 83.85 | 81.76 | 82.75 | 82.75 | 558,900 |
| 03 Jan 2024 | 89.13 | 89.13 | 84.44 | 85.72 | 85.72 | 642,300 |
| 02 Jan 2024 | 91.95 | 92.28 | 88.96 | 90.28 | 90.28 | 409,400 |
| 29 Dec 2023 | 94.33 | 94.54 | 92.79 | 92.95 | 92.95 | 278,000 |
| 28 Dec 2023 | 95.21 | 95.69 | 94.06 | 94.46 | 94.46 | 257,100 |
| 27 Dec 2023 | 95.51 | 95.75 | 94.56 | 95.30 | 95.30 | 185,500 |
| 26 Dec 2023 | 94.52 | 96.09 | 94.52 | 95.51 | 95.51 | 191,800 |
| 22 Dec 2023 | 94.42 | 95.18 | 93.86 | 94.36 | 94.36 | 180,600 |
| 21 Dec 2023 | 92.94 | 94.15 | 92.73 | 94.05 | 94.05 | 301,100 |
| 20 Dec 2023 | 93.00 | 94.66 | 91.60 | 91.65 | 91.65 | 492,400 |
| 19 Dec 2023 | 93.44 | 94.73 | 92.98 | 94.02 | 94.02 | 242,900 |
| 18 Dec 2023 | 92.80 | 93.17 | 90.56 | 92.99 | 92.99 | 344,300 |
| 15 Dec 2023 | 94.01 | 94.41 | 92.06 | 92.89 | 92.89 | 907,800 |
| 14 Dec 2023 | 90.97 | 93.46 | 89.97 | 92.09 | 92.09 | 494,500 |
| 13 Dec 2023 | 87.96 | 90.48 | 87.41 | 89.94 | 89.94 | 425,800 |
| 12 Dec 2023 | 87.41 | 88.19 | 86.43 | 88.13 | 88.13 | 355,400 |
| 11 Dec 2023 | 86.73 | 88.14 | 86.73 | 87.70 | 87.70 | 309,100 |
| 08 Dec 2023 | 84.54 | 87.01 | 83.63 | 86.38 | 86.38 | 304,200 |
| 07 Dec 2023 | 84.88 | 85.73 | 84.16 | 84.81 | 84.81 | 288,800 |
| 06 Dec 2023 | 85.92 | 86.97 | 84.09 | 84.17 | 84.17 | 256,700 |
| 05 Dec 2023 | 84.62 | 85.05 | 83.57 | 84.86 | 84.86 | 360,600 |
| 04 Dec 2023 | 84.88 | 85.95 | 84.34 | 85.10 | 85.10 | 457,800 |
| 01 Dec 2023 | 83.59 | 85.66 | 83.42 | 85.41 | 85.41 | 566,500 |
| 30 Nov 2023 | 83.89 | 84.12 | 82.13 | 83.98 | 83.98 | 390,200 |
| 29 Nov 2023 | 84.49 | 85.25 | 83.15 | 83.53 | 83.53 | 404,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.