MACOM Technology Solutions Holdings, Inc
MTSI Real Time Price USDRecent trades of MTSI by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in MTSI holdings by institutional investors
Quarterly net insider trading by MTSI's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
Former government officials who have lobbied for MTSI
3 former government officials from 3 congressional offices at 1 lobbying firm have lobbied for MTSI, most recently Apr 21, 2025.
-
James Tucker House New Leg cnsl to Rep Northup, 1999; leg cnsl to Rep Inglis, 1997-99. -
Ed Pagano Senate New Advsr, Sen Harkin, 2014; Dep Asst to the President for Leg Affairs and Sen Liaison, Exec Ofc of the President, 2012-14; CoS, Sen Leahy, 2005-11; Sr Cnsl, Sen Judiciary Comm, 1997-04; -
Joshua Teitelbaum Senate New Deputy Assistant Secretary of Commerce, 2014-2016; Staff Director, US Senate HELP Subcommittee on Children and Families, 2013-2014; Legislative Assistant, Senator Kay Hagan, 2011-2013; Legislative Counsel, Congressman Steve Israel, 2009-2011
MTSI Estimated quarterly lobbying spending
MTSI Revenue by Segment or Geography
New MTSI patent grants
-
Patent Title: Rf amplifiers with improved stability by source inductance adjustment Sep. 15, 2026
-
Patent Title: Open-collector variable gain amplifier and method therefor Sep. 15, 2026
-
Patent Title: Variable gain optical modulator with open collector driver amplifier and method of operation Sep. 15, 2026
-
Patent Title: Angular deviation tracking and detector device for optical systems Sep. 15, 2026
-
Patent Title: Unibody lateral via Sep. 08, 2026
-
Patent Title: Variable gain optical modulator with open collector driver amplifier and method of operation Aug. 18, 2026
-
Patent Title: Circuits and operating methods thereof for correcting phase errors caused by gallium nitride devices May. 15, 2018
-
Patent Title: Automatic optical reflectometer power adjustment May. 08, 2018
-
Patent Title: High-power amplifier package May. 01, 2018
-
Patent Title: 20v to 50v high current asic pin diode driver Apr. 17, 2018
-
Patent Title: Low power consumption diode switch Mar. 13, 2018
-
Patent Title: Edge-emitting etched-facet lasers Feb. 13, 2018
-
Patent Title: Voltage-controlled oscillator with mask-selectable performance Jan. 23, 2018
-
Patent Title: Transistor with hole barrier layer Jan. 23, 2018
-
Patent Title: Rotated field effect transistor topology amplifier Jan. 09, 2018
-
Patent Title: Lasers with beam-shape modification Jan. 09, 2018
-
Patent Title: Lasers with beam-shape modification Jan. 02, 2018
-
Patent Title: Electrical interface for printed circuit board, package and die Dec. 19, 2017
-
Patent Title: Air cavity package Nov. 28, 2017
-
Patent Title: Parasitic channel mitigation using elemental diboride diffusion barrier regions Oct. 31, 2017
-
Patent Title: Tuned semiconductor amplifier Oct. 31, 2017
-
Patent Title: Parasitic channel mitigation via back side implantation Oct. 24, 2017
-
Patent Title: Enhanced coupler performance winding approach Oct. 03, 2017
-
Patent Title: N-stacked field effect transistor based traveling wave power amplifier for monolithic microwave integrated circuits Oct. 03, 2017
-
Patent Title: Iii-nitride semiconductor structures comprising spatially patterned implanted species Sep. 26, 2017
-
Patent Title: Electromagnetic wall in millimeter-wave cavity Aug. 22, 2017
-
Patent Title: Variable clock phase generation method and system Aug. 08, 2017
-
Patent Title: Tuned semiconductor amplifier Aug. 01, 2017
-
Patent Title: Parasitic channel mitigation via reaction with active species Jul. 11, 2017
-
Patent Title: 20v to 50v high current asic pin diode driver Jul. 04, 2017
-
Patent Title: Lasers with beam shape and beam direction modification Jun. 27, 2017
-
Patent Title: Parasitic channel mitigation using rare-earth oxide and/or rare-earth nitride diffusion barrier regions Jun. 06, 2017
-
Patent Title: High reliability etched-facet photonic devices May. 23, 2017
-
Patent Title: High reliability etched-facet photonic devices May. 16, 2017
-
Patent Title: Parasitic channel mitigation in iii-nitride material semiconductor structures Apr. 18, 2017
-
Patent Title: Double down-conversion with multiple independent intermediate frequencies for e-band applications Apr. 04, 2017
-
Patent Title: Electro-static discharge protection in integrated circuit based amplifiers Mar. 07, 2017
-
Patent Title: Alternating anti-parallel diode mixer structure Feb. 14, 2017
-
Patent Title: Blind via edge castellation Jan. 03, 2017
-
Patent Title: Electromagnetic wall in millimeter-wave cavity Nov. 29, 2016
-
Patent Title: Amplification phase correction in a pulse burst Oct. 25, 2016
-
Patent Title: Split voltage supply configuration with matched input load for single ended drivers Oct. 18, 2016
-
Patent Title: Transmit/receive module including gate/drain switching control Sep. 27, 2016
-
Patent Title: Equalizer for high speed serial data links and method of initialization Sep. 20, 2016
-
Patent Title: Broadband amplifier topology with current shutdown Sep. 13, 2016
-
Patent Title: Edge mount connector arrangement with improved characteristic impedance Aug. 30, 2016
-
Patent Title: High power and high linearity cascode amplifier Aug. 02, 2016
-
Patent Title: Double down-conversion with multiple independent intermediate frequencies for e-band applications Aug. 02, 2016
-
Patent Title: Broadband integrated single ended to differential active balun with an n-way power splitter, dc power shutdown circuit, and /or a default-on port Jul. 26, 2016
-
Patent Title: Laminate-based voltage-controlled oscillator Jul. 12, 2016
Federal grants, loans, and purchases
Estimated quarterly amount awarded to MTSI from public contracts
Recent insights relating to MTSI
Recent picks made for MTSI stock on CNBC
ETFs with the largest estimated holdings in MTSI
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $MTSI stock a Buy, Sell, or Hold?
- What is the price target for $MTSI stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $MTSI stock?
- Who owns the most shares of $MTSI stock?
- What funds own $MTSI stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view MTSI Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
MACOM Technology Solutions Holdings Inc is a provider of analog, digital, and mixed-signal semiconductor solutions to original equipment manufacturers and distributors. These solutions are found in systems for industrial, medical, scientific, and test and measurement markets. The firm's portfolio of products includes integrated circuits, multichip modules, power pallets and transistors, diodes, amplifiers, switches and switch limiters, passive and active components, and complete subsystems.
- Address Lowell, MA
- Market Cap 21.1 billion
- Employees 2,000
- Industrial Classification Semiconductors & Related Devices
MACOM Technology Solutions Holdings, Inc (MTSI) Historical Stock Prices
MACOM Technology Solutions Holdings, Inc (MTSI) closed at $275.84 on September 23, 2026. Over the past year its adjusted close ranged from $122.18 to $409.68. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month+7.15%
- 3 months-26.06%
- Year to date+61.05%
- 1 year+114.16%
- 3 years+254.14%
- 5 years+309.20%
- Max+1,639.22%
Quiver Premium charts MTSI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 276.24 | 278.63 | 269.63 | 275.84 | 275.84 | 1,114,200 |
| Sep 22, 2026 | 276.30 | 281.16 | 274.47 | 279.69 | 279.69 | 1,343,274 |
| Sep 21, 2026 | 285.95 | 285.95 | 277.19 | 279.11 | 279.11 | 1,505,332 |
| Sep 18, 2026 | 272.58 | 277.48 | 269.81 | 275.86 | 275.86 | 2,795,570 |
| Sep 17, 2026 | 260.32 | 271.27 | 259.15 | 263.14 | 263.14 | 1,325,718 |
| Sep 16, 2026 | 244.70 | 254.37 | 242.16 | 251.75 | 251.75 | 1,402,557 |
| Sep 15, 2026 | 243.76 | 245.62 | 235.63 | 240.02 | 240.02 | 1,162,723 |
| Sep 14, 2026 | 258.81 | 258.96 | 239.27 | 239.62 | 239.62 | 2,178,614 |
| Sep 11, 2026 | 275.13 | 280.65 | 272.00 | 274.90 | 274.90 | 890,477 |
| Sep 10, 2026 | 277.63 | 281.94 | 271.49 | 272.43 | 272.43 | 1,532,447 |
| Sep 9, 2026 | 274.58 | 287.83 | 274.39 | 286.12 | 286.12 | 1,922,376 |
| Sep 8, 2026 | 273.00 | 279.13 | 266.15 | 274.80 | 274.80 | 1,417,991 |
| Sep 4, 2026 | 265.27 | 269.61 | 263.38 | 268.95 | 268.95 | 1,011,826 |
| Sep 3, 2026 | 250.91 | 260.18 | 244.86 | 259.95 | 259.95 | 943,374 |
| Sep 2, 2026 | 260.32 | 264.90 | 255.53 | 257.56 | 257.56 | 809,602 |
| Sep 1, 2026 | 258.95 | 264.01 | 252.91 | 262.01 | 262.01 | 1,084,749 |
| Aug 31, 2026 | 266.96 | 271.31 | 261.76 | 263.83 | 263.83 | 808,425 |
| Aug 28, 2026 | 275.20 | 276.26 | 262.80 | 265.27 | 265.27 | 1,093,605 |
| Aug 27, 2026 | 277.46 | 286.18 | 273.01 | 277.15 | 277.15 | 1,099,064 |
| Aug 26, 2026 | 267.08 | 272.99 | 266.26 | 272.66 | 272.66 | 1,228,631 |
| Aug 25, 2026 | 264.40 | 267.56 | 261.85 | 266.27 | 266.27 | 1,092,661 |
| Aug 24, 2026 | 260.53 | 262.00 | 252.43 | 257.43 | 257.43 | 1,547,774 |
| Aug 21, 2026 | 267.08 | 272.82 | 263.03 | 266.61 | 266.61 | 857,790 |
| Aug 20, 2026 | 269.99 | 272.48 | 263.30 | 266.18 | 266.18 | 867,671 |
| Aug 19, 2026 | 297.31 | 302.70 | 268.21 | 269.98 | 269.98 | 1,797,709 |
| Aug 18, 2026 | 311.55 | 315.08 | 290.28 | 292.88 | 292.88 | 2,327,949 |
| Aug 17, 2026 | 320.48 | 330.99 | 319.78 | 327.53 | 327.53 | 1,122,423 |
| Aug 14, 2026 | 307.55 | 316.58 | 303.05 | 316.44 | 316.44 | 798,745 |
| Aug 13, 2026 | 310.11 | 320.06 | 304.56 | 307.06 | 307.06 | 1,136,085 |
| Aug 12, 2026 | 313.82 | 319.79 | 309.13 | 310.75 | 310.75 | 1,437,808 |
| Aug 11, 2026 | 303.46 | 308.38 | 298.20 | 299.93 | 299.93 | 753,759 |
| Aug 10, 2026 | 314.78 | 315.79 | 296.85 | 297.03 | 297.03 | 1,272,401 |
| Aug 7, 2026 | 309.98 | 318.42 | 299.73 | 310.82 | 310.82 | 1,977,411 |
| Aug 6, 2026 | 270.00 | 304.50 | 261.95 | 301.64 | 301.64 | 2,955,735 |
| Aug 5, 2026 | 268.94 | 277.41 | 261.43 | 263.46 | 263.46 | 1,735,516 |
| Aug 4, 2026 | 270.01 | 275.31 | 264.96 | 273.31 | 273.31 | 1,873,582 |
| Aug 3, 2026 | 241.18 | 258.24 | 238.87 | 256.10 | 256.10 | 1,104,560 |
| Jul 31, 2026 | 260.29 | 267.24 | 247.33 | 251.44 | 251.44 | 1,294,431 |
| Jul 30, 2026 | 244.24 | 252.94 | 243.53 | 248.71 | 248.71 | 2,391,163 |
| Jul 29, 2026 | 246.41 | 254.26 | 228.02 | 228.71 | 228.71 | 2,413,079 |
| Jul 28, 2026 | 250.53 | 253.24 | 244.22 | 249.23 | 249.23 | 1,514,412 |
| Jul 27, 2026 | 268.99 | 271.88 | 250.97 | 263.08 | 263.08 | 1,243,412 |
| Jul 24, 2026 | 277.95 | 278.50 | 264.21 | 266.99 | 266.99 | 1,083,918 |
| Jul 23, 2026 | 277.66 | 285.83 | 275.39 | 282.82 | 282.82 | 1,019,157 |
| Jul 22, 2026 | 274.08 | 287.36 | 274.08 | 282.62 | 282.62 | 786,582 |
| Jul 21, 2026 | 276.61 | 285.50 | 273.42 | 283.03 | 283.03 | 1,401,586 |
| Jul 20, 2026 | 271.68 | 280.87 | 268.78 | 269.80 | 269.80 | 1,079,584 |
| Jul 17, 2026 | 263.58 | 277.19 | 255.02 | 267.36 | 267.36 | 1,762,612 |
| Jul 16, 2026 | 282.33 | 284.39 | 270.78 | 275.49 | 275.49 | 1,672,301 |
| Jul 15, 2026 | 302.46 | 307.77 | 286.31 | 293.02 | 293.02 | 1,302,767 |
| Jul 14, 2026 | 309.89 | 310.69 | 299.21 | 301.76 | 301.76 | 1,095,655 |
| Jul 13, 2026 | 300.35 | 302.00 | 291.13 | 294.24 | 294.24 | 1,421,929 |
| Jul 10, 2026 | 310.35 | 314.14 | 304.79 | 308.52 | 308.52 | 992,456 |
| Jul 9, 2026 | 322.01 | 328.62 | 315.67 | 317.35 | 317.35 | 1,614,755 |
| Jul 8, 2026 | 305.01 | 313.09 | 297.23 | 305.23 | 305.23 | 1,722,521 |
| Jul 7, 2026 | 310.30 | 315.11 | 298.48 | 304.82 | 304.82 | 2,697,088 |
| Jul 6, 2026 | 329.00 | 342.38 | 326.00 | 327.64 | 327.64 | 1,534,696 |
| Jul 2, 2026 | 348.63 | 351.79 | 312.86 | 322.26 | 322.26 | 2,679,922 |
| Jul 1, 2026 | 368.57 | 369.28 | 347.83 | 350.63 | 350.63 | 2,337,217 |
| Jun 30, 2026 | 373.56 | 387.87 | 367.00 | 380.37 | 380.37 | 2,523,080 |
| Jun 29, 2026 | 364.37 | 375.01 | 347.46 | 372.59 | 372.59 | 1,842,222 |
| Jun 26, 2026 | 378.07 | 381.74 | 360.96 | 369.18 | 369.18 | 4,297,089 |
| Jun 25, 2026 | 381.88 | 392.44 | 362.00 | 390.19 | 390.19 | 1,921,390 |
| Jun 24, 2026 | 377.42 | 384.99 | 362.06 | 373.08 | 373.08 | 1,382,642 |
| Jun 23, 2026 | 371.44 | 381.74 | 365.00 | 372.15 | 372.15 | 2,144,225 |
| Jun 22, 2026 | 400.14 | 401.69 | 388.50 | 396.26 | 396.26 | 1,414,571 |
| Jun 18, 2026 | 382.28 | 394.99 | 376.31 | 391.41 | 391.41 | 2,361,592 |
| Jun 17, 2026 | 373.35 | 380.87 | 366.00 | 367.11 | 367.11 | 1,233,145 |
| Jun 16, 2026 | 382.04 | 385.89 | 367.40 | 368.32 | 368.32 | 1,580,897 |
| Jun 15, 2026 | 393.35 | 399.00 | 382.34 | 384.77 | 384.77 | 1,444,829 |
| Jun 12, 2026 | 380.94 | 385.00 | 372.59 | 379.87 | 379.87 | 1,135,396 |
| Jun 11, 2026 | 365.94 | 375.25 | 358.25 | 374.76 | 374.76 | 1,782,212 |
| Jun 10, 2026 | 356.31 | 369.16 | 347.31 | 354.40 | 354.40 | 1,383,337 |
| Jun 9, 2026 | 371.56 | 374.30 | 333.15 | 358.72 | 358.72 | 1,606,677 |
| Jun 8, 2026 | 369.98 | 369.98 | 352.51 | 361.86 | 361.86 | 1,803,520 |
| Jun 5, 2026 | 365.00 | 374.64 | 342.37 | 345.40 | 345.40 | 2,967,916 |
| Jun 4, 2026 | 376.01 | 390.34 | 367.66 | 382.74 | 382.74 | 1,252,810 |
| Jun 3, 2026 | 390.35 | 395.31 | 376.93 | 390.34 | 390.34 | 1,585,263 |
| Jun 2, 2026 | 363.69 | 384.91 | 354.71 | 382.35 | 382.35 | 2,659,516 |
| Jun 1, 2026 | 354.80 | 364.00 | 347.43 | 353.79 | 353.79 | 2,033,453 |
| May 29, 2026 | 393.91 | 393.91 | 357.07 | 364.64 | 364.64 | 2,023,933 |
| May 28, 2026 | 402.66 | 402.66 | 382.01 | 391.09 | 391.09 | 1,341,044 |
| May 27, 2026 | 415.63 | 418.90 | 393.80 | 400.66 | 400.66 | 1,214,552 |
| May 26, 2026 | 401.53 | 413.75 | 397.60 | 409.68 | 409.68 | 2,200,138 |
| May 22, 2026 | 387.39 | 390.00 | 372.05 | 385.98 | 385.98 | 970,670 |
| May 21, 2026 | 373.29 | 380.84 | 370.62 | 380.45 | 380.45 | 942,917 |
| May 20, 2026 | 364.91 | 377.48 | 362.55 | 375.71 | 375.71 | 1,441,752 |
| May 19, 2026 | 344.64 | 361.34 | 337.44 | 358.98 | 358.98 | 1,755,197 |
| May 18, 2026 | 381.23 | 381.23 | 351.46 | 356.25 | 356.25 | 1,984,494 |
| May 15, 2026 | 369.89 | 387.95 | 362.50 | 375.60 | 375.60 | 1,617,022 |
| May 14, 2026 | 400.00 | 401.25 | 374.66 | 383.56 | 383.56 | 1,543,412 |
| May 13, 2026 | 376.02 | 384.58 | 364.42 | 381.55 | 381.55 | 1,796,590 |
| May 12, 2026 | 361.18 | 363.04 | 340.35 | 362.76 | 362.76 | 1,601,438 |
| May 11, 2026 | 361.42 | 368.95 | 352.69 | 365.88 | 365.88 | 1,885,834 |
| May 8, 2026 | 356.93 | 364.00 | 349.74 | 359.88 | 359.88 | 1,769,005 |
| May 7, 2026 | 353.87 | 355.00 | 317.54 | 344.47 | 344.47 | 2,801,192 |
| May 6, 2026 | 308.47 | 314.16 | 298.21 | 309.81 | 309.81 | 1,870,577 |
| May 5, 2026 | 293.09 | 304.96 | 285.27 | 303.57 | 303.57 | 1,425,277 |
| May 4, 2026 | 286.40 | 299.82 | 284.31 | 291.72 | 291.72 | 1,170,276 |
| May 1, 2026 | 280.40 | 285.78 | 277.02 | 284.18 | 284.18 | 646,468 |
| Apr 30, 2026 | 274.82 | 281.84 | 270.23 | 281.61 | 281.61 | 1,101,291 |
| Apr 29, 2026 | 271.30 | 272.17 | 264.78 | 269.63 | 269.63 | 915,468 |
| Apr 28, 2026 | 269.23 | 271.49 | 260.85 | 265.61 | 265.61 | 1,113,427 |
| Apr 27, 2026 | 286.86 | 288.19 | 271.16 | 279.44 | 279.44 | 946,242 |
| Apr 24, 2026 | 290.90 | 294.00 | 283.24 | 287.64 | 287.64 | 1,165,896 |
| Apr 23, 2026 | 279.82 | 289.98 | 277.11 | 284.40 | 284.40 | 865,314 |
| Apr 22, 2026 | 289.46 | 289.68 | 274.11 | 277.00 | 277.00 | 1,489,107 |
| Apr 21, 2026 | 283.13 | 288.51 | 276.45 | 285.71 | 285.71 | 794,793 |
| Apr 20, 2026 | 276.78 | 281.50 | 275.32 | 281.08 | 281.08 | 649,346 |
| Apr 17, 2026 | 265.86 | 277.37 | 263.80 | 276.97 | 276.97 | 1,046,142 |
| Apr 16, 2026 | 260.69 | 265.67 | 256.62 | 261.42 | 261.42 | 912,567 |
| Apr 15, 2026 | 260.69 | 264.82 | 255.71 | 261.16 | 261.16 | 763,569 |
| Apr 14, 2026 | 265.00 | 266.05 | 259.33 | 263.92 | 263.92 | 834,172 |
| Apr 13, 2026 | 258.10 | 264.51 | 257.14 | 263.63 | 263.63 | 861,731 |
| Apr 10, 2026 | 252.56 | 262.07 | 251.61 | 258.11 | 258.11 | 1,030,942 |
| Apr 9, 2026 | 246.45 | 253.47 | 244.18 | 247.71 | 247.71 | 789,449 |
| Apr 8, 2026 | 250.00 | 254.25 | 238.87 | 247.00 | 247.00 | 1,789,808 |
| Apr 7, 2026 | 232.82 | 237.51 | 230.00 | 236.99 | 236.99 | 661,103 |
| Apr 6, 2026 | 238.83 | 244.58 | 231.02 | 233.04 | 233.04 | 784,922 |
| Apr 2, 2026 | 217.66 | 239.56 | 217.60 | 238.30 | 238.30 | 820,677 |
| Apr 1, 2026 | 226.12 | 234.91 | 223.01 | 229.36 | 229.36 | 1,068,876 |
| Mar 31, 2026 | 214.34 | 223.67 | 209.73 | 222.07 | 222.07 | 1,686,681 |
| Mar 30, 2026 | 225.46 | 228.20 | 205.69 | 209.49 | 209.49 | 1,244,403 |
| Mar 27, 2026 | 225.07 | 229.87 | 222.66 | 225.44 | 225.44 | 893,198 |
| Mar 26, 2026 | 240.01 | 243.41 | 228.04 | 228.50 | 228.50 | 1,496,305 |
| Mar 25, 2026 | 238.59 | 246.12 | 235.33 | 245.04 | 245.04 | 1,089,956 |
| Mar 24, 2026 | 227.55 | 242.32 | 227.32 | 237.23 | 237.23 | 1,265,918 |
| Mar 23, 2026 | 222.13 | 231.99 | 221.70 | 229.26 | 229.26 | 1,252,313 |
| Mar 20, 2026 | 222.37 | 227.74 | 213.39 | 218.96 | 218.96 | 2,265,013 |
| Mar 19, 2026 | 210.89 | 225.89 | 209.40 | 224.54 | 224.54 | 707,449 |
| Mar 18, 2026 | 224.18 | 226.06 | 218.40 | 218.89 | 218.89 | 1,070,484 |
| Mar 17, 2026 | 225.04 | 226.24 | 220.27 | 221.29 | 221.29 | 740,432 |
| Mar 16, 2026 | 225.62 | 229.62 | 223.94 | 224.92 | 224.92 | 1,083,199 |
| Mar 13, 2026 | 220.37 | 225.55 | 215.94 | 217.80 | 217.80 | 858,425 |
| Mar 12, 2026 | 217.74 | 224.64 | 214.71 | 215.94 | 215.94 | 1,330,709 |
| Mar 11, 2026 | 220.27 | 225.63 | 219.47 | 222.55 | 222.55 | 715,549 |
| Mar 10, 2026 | 217.35 | 226.44 | 217.35 | 220.59 | 220.59 | 1,321,138 |
| Mar 9, 2026 | 201.17 | 222.61 | 197.63 | 218.73 | 218.73 | 2,275,756 |
| Mar 6, 2026 | 222.40 | 225.72 | 204.36 | 207.51 | 207.51 | 2,052,323 |
| Mar 5, 2026 | 237.13 | 238.61 | 224.22 | 228.98 | 228.98 | 1,181,383 |
| Mar 4, 2026 | 243.90 | 246.94 | 238.08 | 239.00 | 239.00 | 852,047 |
| Mar 3, 2026 | 249.27 | 250.10 | 236.03 | 241.01 | 241.01 | 1,391,590 |
| Mar 2, 2026 | 244.75 | 258.98 | 244.75 | 258.54 | 258.54 | 1,293,841 |
| Feb 27, 2026 | 243.71 | 248.39 | 242.50 | 248.12 | 248.12 | 1,285,673 |
| Feb 26, 2026 | 253.30 | 254.59 | 239.23 | 247.11 | 247.11 | 1,379,166 |
| Feb 25, 2026 | 250.00 | 256.12 | 249.30 | 253.37 | 253.37 | 1,073,475 |
| Feb 24, 2026 | 245.55 | 250.31 | 245.55 | 248.29 | 248.29 | 804,374 |
| Feb 23, 2026 | 244.07 | 245.79 | 238.82 | 245.53 | 245.53 | 720,317 |
| Feb 20, 2026 | 240.80 | 251.27 | 240.80 | 243.59 | 243.59 | 796,813 |
| Feb 19, 2026 | 243.13 | 247.03 | 242.06 | 242.56 | 242.56 | 844,362 |
| Feb 18, 2026 | 246.01 | 250.00 | 243.47 | 246.76 | 246.76 | 842,188 |
| Feb 17, 2026 | 241.05 | 248.28 | 235.14 | 245.59 | 245.59 | 1,215,414 |
| Feb 13, 2026 | 238.27 | 245.47 | 233.52 | 244.16 | 244.16 | 1,265,262 |
| Feb 12, 2026 | 240.82 | 245.26 | 236.00 | 238.99 | 238.99 | 2,119,500 |
| Feb 11, 2026 | 235.86 | 239.30 | 229.32 | 236.94 | 236.94 | 1,039,388 |
| Feb 10, 2026 | 235.25 | 236.56 | 225.97 | 230.54 | 230.54 | 994,561 |
| Feb 9, 2026 | 236.44 | 241.62 | 234.52 | 235.70 | 235.70 | 1,121,432 |
| Feb 6, 2026 | 235.00 | 240.85 | 227.82 | 235.87 | 235.87 | 2,092,036 |
| Feb 5, 2026 | 203.69 | 232.09 | 197.83 | 227.80 | 227.80 | 2,919,945 |
| Feb 4, 2026 | 228.16 | 232.10 | 207.71 | 215.03 | 215.03 | 2,499,384 |
| Feb 3, 2026 | 232.99 | 236.80 | 221.24 | 226.71 | 226.71 | 1,766,680 |
| Feb 2, 2026 | 217.33 | 236.51 | 216.03 | 228.56 | 228.56 | 1,880,181 |
| Jan 30, 2026 | 224.44 | 231.75 | 216.60 | 219.06 | 219.06 | 1,076,313 |
| Jan 29, 2026 | 225.03 | 230.62 | 217.17 | 227.73 | 227.73 | 915,837 |
| Jan 28, 2026 | 222.38 | 227.02 | 221.41 | 226.25 | 226.25 | 1,021,091 |
| Jan 27, 2026 | 219.98 | 224.14 | 218.53 | 219.20 | 219.20 | 955,322 |
| Jan 26, 2026 | 218.56 | 221.16 | 215.95 | 218.89 | 218.89 | 779,930 |
| Jan 23, 2026 | 225.59 | 227.31 | 216.34 | 219.26 | 219.26 | 1,197,862 |
| Jan 22, 2026 | 229.85 | 230.82 | 218.53 | 224.29 | 224.29 | 1,165,604 |
| Jan 21, 2026 | 227.34 | 228.24 | 222.01 | 226.25 | 226.25 | 1,276,986 |
| Jan 20, 2026 | 217.78 | 226.69 | 215.00 | 221.70 | 221.70 | 1,572,359 |
| Jan 16, 2026 | 219.27 | 225.34 | 218.28 | 220.68 | 220.68 | 1,429,287 |
| Jan 15, 2026 | 220.98 | 224.67 | 217.23 | 218.93 | 218.93 | 1,953,533 |
| Jan 14, 2026 | 211.79 | 215.15 | 206.44 | 215.01 | 215.01 | 2,251,561 |
| Jan 13, 2026 | 198.71 | 213.86 | 198.71 | 213.52 | 213.52 | 3,442,470 |
| Jan 12, 2026 | 173.15 | 199.56 | 173.15 | 197.55 | 197.55 | 4,004,737 |
| Jan 9, 2026 | 169.69 | 176.30 | 168.78 | 174.87 | 174.87 | 1,783,357 |
| Jan 8, 2026 | 169.90 | 172.81 | 165.63 | 167.66 | 167.66 | 1,063,039 |
| Jan 7, 2026 | 169.12 | 171.07 | 163.88 | 170.62 | 170.62 | 990,000 |
| Jan 6, 2026 | 171.68 | 172.95 | 168.29 | 171.77 | 171.77 | 1,307,630 |
| Jan 5, 2026 | 176.41 | 177.99 | 167.92 | 170.76 | 170.76 | 1,212,241 |
| Jan 2, 2026 | 174.78 | 177.17 | 172.30 | 174.96 | 174.96 | 1,219,429 |
| Dec 31, 2025 | 174.91 | 175.59 | 170.96 | 171.28 | 171.28 | 794,706 |
| Dec 30, 2025 | 173.77 | 175.85 | 173.73 | 174.87 | 174.87 | 500,621 |
| Dec 29, 2025 | 173.90 | 175.93 | 172.47 | 173.71 | 173.71 | 495,462 |
| Dec 26, 2025 | 176.30 | 176.30 | 173.39 | 175.01 | 175.01 | 358,748 |
| Dec 24, 2025 | 178.06 | 178.68 | 175.47 | 175.81 | 175.81 | 404,241 |
| Dec 23, 2025 | 174.39 | 176.52 | 172.56 | 176.28 | 176.28 | 479,336 |
| Dec 22, 2025 | 177.44 | 179.00 | 173.81 | 175.19 | 175.19 | 878,535 |
| Dec 19, 2025 | 172.80 | 176.50 | 172.71 | 174.42 | 174.42 | 1,785,696 |
| Dec 18, 2025 | 174.45 | 175.93 | 170.06 | 171.47 | 171.47 | 1,229,923 |
| Dec 17, 2025 | 176.45 | 178.07 | 162.94 | 168.31 | 168.31 | 1,513,662 |
| Dec 16, 2025 | 175.54 | 178.38 | 173.93 | 175.69 | 175.69 | 1,028,503 |
| Dec 15, 2025 | 179.63 | 181.06 | 174.47 | 175.29 | 175.29 | 1,357,455 |
| Dec 12, 2025 | 186.85 | 188.25 | 175.80 | 177.35 | 177.35 | 1,469,664 |
| Dec 11, 2025 | 183.50 | 190.21 | 181.78 | 189.86 | 189.86 | 808,593 |
| Dec 10, 2025 | 186.72 | 189.04 | 184.43 | 186.23 | 186.23 | 973,796 |
| Dec 9, 2025 | 183.62 | 190.95 | 183.52 | 188.08 | 188.08 | 1,249,002 |
| Dec 8, 2025 | 185.42 | 188.36 | 184.76 | 185.54 | 185.54 | 955,325 |
| Dec 5, 2025 | 188.52 | 190.41 | 184.03 | 184.10 | 184.10 | 1,411,301 |
| Dec 4, 2025 | 183.36 | 190.00 | 181.25 | 187.06 | 187.06 | 1,687,072 |
| Dec 3, 2025 | 177.27 | 183.90 | 175.50 | 183.46 | 183.46 | 1,874,331 |
| Dec 2, 2025 | 175.11 | 180.10 | 174.78 | 177.91 | 177.91 | 1,151,999 |
| Dec 1, 2025 | 171.18 | 175.43 | 169.15 | 172.85 | 172.85 | 1,044,748 |
| Nov 28, 2025 | 169.62 | 175.06 | 168.46 | 174.99 | 174.99 | 946,982 |
| Nov 26, 2025 | 167.47 | 170.99 | 165.79 | 168.06 | 168.06 | 779,600 |
| Nov 25, 2025 | 162.36 | 166.18 | 159.00 | 165.88 | 165.88 | 1,334,612 |
| Nov 24, 2025 | 159.90 | 166.88 | 158.01 | 165.97 | 165.97 | 1,276,020 |
| Nov 21, 2025 | 155.41 | 160.54 | 150.80 | 158.27 | 158.27 | 767,053 |
| Nov 20, 2025 | 166.25 | 169.39 | 154.35 | 155.39 | 155.39 | 1,227,937 |
| Nov 19, 2025 | 158.13 | 164.26 | 158.04 | 161.57 | 161.57 | 713,180 |
| Nov 18, 2025 | 158.25 | 159.53 | 155.19 | 158.22 | 158.22 | 773,031 |
| Nov 17, 2025 | 160.65 | 164.08 | 158.36 | 159.83 | 159.83 | 657,394 |
| Nov 14, 2025 | 157.34 | 164.37 | 156.63 | 162.50 | 162.50 | 627,478 |
| Nov 13, 2025 | 170.78 | 170.78 | 160.71 | 162.24 | 162.24 | 1,146,369 |
| Nov 12, 2025 | 171.72 | 172.33 | 168.66 | 170.89 | 170.89 | 966,085 |
| Nov 11, 2025 | 176.10 | 176.53 | 169.03 | 169.98 | 169.98 | 1,226,265 |
| Nov 10, 2025 | 173.25 | 179.38 | 169.00 | 178.42 | 178.42 | 1,460,364 |
| Nov 7, 2025 | 163.90 | 170.22 | 162.32 | 170.03 | 170.03 | 1,560,224 |
| Nov 6, 2025 | 152.00 | 169.23 | 150.81 | 166.92 | 166.92 | 2,223,191 |
| Nov 5, 2025 | 144.62 | 150.96 | 144.62 | 149.68 | 149.68 | 1,325,435 |
| Nov 4, 2025 | 146.14 | 148.07 | 144.06 | 144.13 | 144.13 | 1,034,649 |
| Nov 3, 2025 | 149.60 | 152.45 | 146.85 | 150.19 | 150.19 | 924,396 |
| Oct 31, 2025 | 151.56 | 153.51 | 148.07 | 148.13 | 148.13 | 1,179,823 |
| Oct 30, 2025 | 150.72 | 154.86 | 149.66 | 150.61 | 150.61 | 951,332 |
| Oct 29, 2025 | 149.28 | 154.54 | 149.04 | 152.66 | 152.66 | 1,035,055 |
| Oct 28, 2025 | 146.02 | 148.25 | 144.54 | 147.88 | 147.88 | 1,000,547 |
| Oct 27, 2025 | 142.90 | 147.83 | 142.00 | 146.39 | 146.39 | 966,911 |
| Oct 24, 2025 | 140.86 | 142.60 | 140.18 | 140.85 | 140.85 | 635,340 |
| Oct 23, 2025 | 136.00 | 141.05 | 136.00 | 139.31 | 139.31 | 624,426 |
| Oct 22, 2025 | 138.34 | 139.56 | 133.35 | 135.91 | 135.91 | 918,962 |
| Oct 21, 2025 | 140.35 | 141.00 | 137.91 | 139.41 | 139.41 | 579,544 |
| Oct 20, 2025 | 138.61 | 141.89 | 138.28 | 140.33 | 140.33 | 591,366 |
| Oct 17, 2025 | 136.80 | 138.34 | 134.13 | 136.82 | 136.82 | 644,744 |
| Oct 16, 2025 | 138.49 | 140.98 | 136.68 | 137.94 | 137.94 | 1,214,492 |
| Oct 15, 2025 | 134.50 | 137.12 | 133.01 | 136.83 | 136.83 | 1,095,478 |
| Oct 14, 2025 | 127.85 | 134.40 | 126.93 | 131.54 | 131.54 | 1,019,401 |
| Oct 13, 2025 | 126.55 | 131.42 | 124.74 | 130.53 | 130.53 | 975,662 |
| Oct 10, 2025 | 132.75 | 133.00 | 121.97 | 122.18 | 122.18 | 1,445,135 |
| Oct 9, 2025 | 133.12 | 133.12 | 129.80 | 132.98 | 132.98 | 502,588 |
| Oct 8, 2025 | 129.13 | 133.40 | 128.01 | 133.19 | 133.19 | 1,273,165 |
| Oct 7, 2025 | 134.44 | 134.44 | 127.01 | 127.97 | 127.97 | 1,072,057 |
| Oct 6, 2025 | 129.38 | 132.88 | 128.94 | 131.71 | 131.71 | 1,007,170 |
| Oct 3, 2025 | 129.12 | 129.30 | 126.74 | 127.41 | 127.41 | 757,820 |
| Oct 2, 2025 | 127.22 | 128.66 | 126.24 | 128.09 | 128.09 | 800,726 |
| Oct 1, 2025 | 124.14 | 127.32 | 123.95 | 126.56 | 126.56 | 893,536 |
| Sep 30, 2025 | 123.83 | 127.03 | 122.30 | 124.49 | 124.49 | 1,406,107 |
| Sep 29, 2025 | 130.54 | 130.99 | 123.12 | 123.29 | 123.29 | 994,163 |
| Sep 26, 2025 | 124.07 | 129.64 | 123.00 | 129.39 | 129.39 | 1,126,286 |
| Sep 25, 2025 | 125.10 | 125.54 | 122.75 | 123.88 | 123.88 | 1,024,985 |
| Sep 24, 2025 | 128.92 | 128.92 | 125.38 | 126.66 | 126.66 | 1,488,791 |
| Sep 23, 2025 | 129.53 | 130.56 | 128.06 | 128.80 | 128.80 | 754,102 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at MTSI, per a recent SEC DEF 14A filing. We estimate that the median employee at MACOM Technology Solutions Holdings, Inc. is paid $113,620.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|