MACOM Technology Solutions Holdings, Inc MTSI

Open calendar →

MACOM Technology Solutions Holdings, Inc. - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 266.9900 · FX 1 USD = 1.289800 SGD · about SGD 344.3637 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 139.58 → 266.99 · 91.3%
409.680264.015118.350 1,2 3 4 5 6 7 8,9,10 11,12 13 14,15 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
277.9500 278.5000 264.2100 266.9900 1,083,000
277.6600 285.8300 275.4000 282.8200 1,019,000
274.0800 287.3600 274.0800 282.6200 786,600
276.6100 285.5000 273.4200 283.0300 1,401,600
271.6800 280.8700 268.7800 269.8000 1,079,600
Weekend
Weekend
263.5800 277.1900 255.0200 267.3600 1,762,400
282.3300 284.3900 270.7800 275.4900 1,672,000
302.4600 307.7700 286.3100 293.0200 1,302,600
309.8900 310.6900 299.2100 301.7600 1,095,400
300.3500 302.0000 291.1400 294.2400 1,421,900
Weekend
Weekend
310.3500 314.1400 304.7900 308.5200 992,400
322.0200 328.6200 315.6700 317.3500 1,614,400
305.0100 313.0900 297.2300 305.2300 1,722,500
310.3000 315.1100 298.4800 304.8200 2,697,100
329.0000 342.3800 326.0000 327.6400 1,534,400
Weekend
Weekend
No trading
348.6300 351.7900 312.8600 322.2600 2,679,300
368.5700 369.2800 347.8300 350.6300 2,337,200
373.5600 387.8700 367.0000 380.3700 2,523,100
364.3700 375.0100 347.4600 372.5900 1,842,100
Weekend
Weekend
378.0700 381.7400 360.9700 369.1800 4,297,100
381.8800 392.4400 362.0000 390.1900 1,915,600
377.4200 384.9900 362.0600 373.0800 1,382,600
371.4400 381.7400 365.0000 372.1500 2,144,000
400.1400 401.6900 388.5000 396.2600 1,414,400
Weekend
Weekend
No trading
382.2800 394.9900 376.3100 391.4100 2,361,600
373.3500 380.8700 366.0000 367.1100 1,233,100
382.0400 385.8900 367.4000 368.3200 1,580,900
393.3500 399.0000 382.3400 384.7700 1,444,800
Weekend
Weekend
380.9400 385.0000 372.5900 379.8700 1,135,300
365.9400 375.2500 358.2500 374.7600 1,782,200
356.3100 369.1600 347.3100 354.4000 1,383,300
371.5600 374.3000 333.1500 358.7200 1,606,300
369.9800 369.9800 352.5100 361.8600 1,803,500
Weekend
Weekend
365.0000 374.6500 342.3700 345.4000 2,967,900
376.0100 390.3400 367.6600 382.7400 1,252,800
390.3500 395.3100 376.9300 390.3400 1,585,300
363.6900 384.9100 354.7200 382.3500 2,659,500
354.8000 364.0000 347.4300 353.7900 2,033,500
Weekend
Weekend
393.9100 393.9100 357.0700 364.6400 2,023,300
402.6600 402.6600 382.0100 391.0900 1,340,700
415.6300 418.9000 393.8000 400.6600 1,213,000
401.5300 413.7500 397.6000 409.6800 2,199,100
No trading
Weekend
Weekend
387.3900 390.0000 372.0500 385.9800 970,500
373.2900 380.8400 370.6200 380.4500 942,900
364.9100 377.4800 362.5500 375.7100 1,441,400
344.6400 361.3400 337.4400 358.9800 1,755,100
381.2300 381.2300 351.4600 356.2500 1,984,500
Weekend
Weekend
369.8900 387.9600 362.5000 375.6000 1,617,000
400.0000 401.2500 374.6600 383.5600 1,543,200
376.0200 384.5800 364.4200 381.5500 1,796,600
361.1800 363.0400 340.3500 362.7600 1,601,400
361.4200 368.9500 352.6900 365.8800 1,885,800
Weekend
Weekend
356.9300 364.0000 349.7400 359.8800 1,768,900
15 · 10-Q After-hours · 16:08 ET 10-Q ↗
353.8700 355.0000 317.5400 344.4700 2,800,900
14 · 8-K Pre-market · 07:32 ET 8-K ↗
308.4700 314.1600 298.2100 309.8100 1,870,600
293.0900 304.9600 285.2700 303.5700 1,425,300
286.4000 299.8200 284.3100 291.7200 1,170,000
Weekend
Weekend
280.4000 285.7800 277.0300 284.1800 646,100
274.8200 281.8400 270.2300 281.6100 1,101,000
271.3000 272.1700 264.7800 269.6300 915,500
269.2300 271.4900 260.8500 265.6100 1,113,400
286.8600 288.1900 271.1600 279.4400 946,000
Weekend
Weekend
290.9000 294.0000 283.2400 287.6400 1,165,900
279.8200 289.9800 277.1100 284.4000 865,300
289.4600 289.6800 274.1100 277.0000 1,489,100
283.1300 288.5100 276.4500 285.7100 794,500
276.7800 281.5000 275.3200 281.0800 649,200
Weekend
Weekend
265.8600 277.3700 263.8000 276.9700 1,046,100
260.6900 265.6700 256.6200 261.4200 912,600
260.6900 264.8200 255.7100 261.1600 763,600
265.0000 266.0500 259.3300 263.9200 834,200
258.1000 264.5100 257.1400 263.6300 861,700
Weekend
Weekend
252.5600 262.0800 251.6100 258.1100 1,030,800
246.4500 253.4700 244.1800 247.7100 789,200
250.0000 254.2500 238.8700 247.0000 1,789,700
232.8200 237.5100 230.0000 236.9900 661,100
238.8300 244.5800 231.0200 233.0400 784,700
Weekend
Weekend
No trading
217.6600 239.5600 217.6000 238.3000 820,700
226.1200 234.9100 223.0100 229.3600 1,068,900
214.3400 223.6700 209.7300 222.0700 1,686,500
225.4600 228.2000 205.6900 209.4900 1,244,100
Weekend
Weekend
225.0700 229.8700 222.6700 225.4400 893,200
240.0100 243.4100 228.0400 228.5000 1,496,100
238.5900 246.1200 235.3300 245.0400 1,089,800
227.5500 242.3200 227.3200 237.2300 1,265,900
222.1300 231.9900 221.7000 229.2600 1,252,300
Weekend
Weekend
222.3700 227.7400 213.3900 218.9600 2,264,900
210.8900 225.8900 209.4000 224.5400 707,400
224.1800 226.0600 218.4000 218.8900 1,070,500
225.0400 226.2400 220.2700 221.2900 740,300
225.6200 229.6200 223.9400 224.9200 1,083,000
Weekend
Weekend
220.3700 225.5500 215.9400 217.8000 858,400
217.7400 224.6400 214.7100 215.9400 1,330,600
220.2700 225.6300 219.4800 222.5500 713,700
217.3500 226.4400 217.3500 220.5900 1,321,100
13 · 8-K After-hours · 16:25 ET 8-K ↗
201.1700 222.6100 197.6300 218.7300 2,275,400
Weekend
Weekend
222.4000 225.7200 204.3600 207.5100 2,052,300
237.1300 238.6100 224.2200 228.9800 1,180,900
243.9000 246.9500 238.0800 239.0000 852,000
249.2700 250.1000 236.0300 241.0100 1,391,300
244.7500 258.9800 244.7500 258.5400 1,293,700
Weekend
Weekend
243.7100 248.3900 242.5000 248.1200 1,285,700
253.3000 254.6000 239.2300 247.1100 1,379,100
250.0000 256.1200 249.3000 253.3700 1,073,400
245.5500 250.3100 245.5500 248.2900 804,300
244.0700 245.7900 238.8300 245.5300 720,300
Weekend
Weekend
240.8000 251.2700 240.8000 243.5900 796,700
243.1300 247.0300 242.0600 242.5600 844,300
246.0100 250.0100 243.4700 246.7600 841,800
241.0500 248.2800 235.1400 245.5900 1,215,200
No trading
Weekend
Weekend
238.2700 245.4700 233.5200 244.1600 1,265,300
240.8200 245.2600 236.0000 238.9900 2,119,500
235.8600 239.3000 229.3200 236.9400 1,039,400
235.2500 236.5600 225.9800 230.5400 994,400
236.4400 241.6200 234.5200 235.7000 1,121,100
Weekend
Weekend
235.0000 240.8500 227.8200 235.8700 2,091,600
12 · 10-Q After-hours · 16:02 ET 10-Q ↗
203.6900 232.0900 197.8300 227.8000 2,919,900
11 · 8-K Pre-market · 07:33 ET 8-K ↗
228.1600 232.1000 207.7100 215.0300 2,499,400
232.9900 236.8000 221.2400 226.7100 1,766,700
217.3300 236.5100 216.0300 228.5600 1,879,900
Weekend
Weekend
224.4400 231.7500 216.6000 219.0600 1,076,300
225.0300 230.6200 217.1700 227.7300 915,500
222.3800 227.0200 221.4100 226.2500 1,021,000
219.9800 224.1400 218.5300 219.2000 955,300
218.5600 221.1700 215.9500 218.8900 779,900
Weekend
Weekend
225.5900 227.3100 216.3400 219.2600 1,197,800
229.8500 230.8200 218.5300 224.2900 1,165,500
227.3400 228.2400 222.0100 226.2500 1,276,900
217.7800 226.6900 215.0000 221.7000 1,572,300
No trading
Weekend
Weekend
10 · DEFA14A After-hours · 16:25 ET DEFA14A ↗ 9 · DEFA14A After-hours · 16:22 ET DEFA14A ↗ 8 · DEF 14A After-hours · 16:16 ET DEF 14A ↗
219.2700 225.3400 218.2800 220.6800 1,429,200
220.9800 224.6700 217.2300 218.9300 1,953,500
211.7900 215.1500 206.4400 215.0100 2,251,400
198.7100 213.8600 198.7100 213.5200 3,442,500
173.1500 199.5600 173.1500 197.5500 4,004,700
7 · 8-K Pre-market · 08:32 ET 8-K ↗
Weekend
Weekend
169.6900 176.3000 168.7800 174.8700 1,783,400
169.9000 172.8100 165.6300 167.6600 1,063,000
169.1200 171.0700 163.8900 170.6200 990,000
171.6800 172.9500 168.2900 171.7700 1,307,600
176.4100 177.9900 167.9200 170.7600 1,212,100
Weekend
Weekend
174.7800 177.1700 172.3000 174.9600 1,219,400
No trading
174.9100 175.5900 170.9600 171.2800 794,700
173.7700 175.8500 173.7300 174.8700 500,600
173.9000 175.9300 172.4700 173.7100 495,500
Weekend
Weekend
176.3000 176.3000 173.3900 175.0100 358,700
No trading
178.0600 178.6800 175.4700 175.8100 404,200
174.3900 176.5200 172.5600 176.2800 479,300
177.4400 179.0000 173.8100 175.1900 878,500
Weekend
Weekend
172.8000 176.5000 172.7100 174.4200 1,785,700
174.4500 175.9300 170.0600 171.4700 1,229,900
176.4500 178.0700 162.9400 168.3100 1,513,700
175.5400 178.3800 173.9300 175.6900 1,028,500
179.6300 181.0600 174.4700 175.2900 1,357,500
Weekend
Weekend
186.8500 188.2500 175.8000 177.3500 1,469,600
183.5000 190.2100 181.7800 189.8600 808,600
186.7200 189.0400 184.4300 186.2300 973,700
183.6200 190.9500 183.5200 188.0800 1,248,900
185.4200 188.3600 184.7600 185.5400 955,300
Weekend
Weekend
188.5200 190.4100 184.0300 184.1000 1,411,300
183.3600 190.0000 181.2500 187.0600 1,687,100
177.2700 183.9000 175.5000 183.4600 1,874,300
175.1100 180.1000 174.7900 177.9100 1,151,800
171.1800 175.4300 169.1500 172.8500 1,044,500
Weekend
Weekend
169.6200 175.0600 168.4600 174.9900 947,000
No trading
167.4700 170.9900 165.7900 168.0600 779,600
162.3600 166.1800 159.0000 165.8800 1,334,600
6 · 8-K Pre-market · 08:32 ET 8-K ↗
159.9000 166.8800 158.0200 165.9700 1,276,000
Weekend
Weekend
155.4100 160.5500 150.8000 158.2700 766,800
166.2500 169.3900 154.3500 155.3900 1,227,800
158.1300 164.2600 158.0400 161.5700 713,100
158.2500 159.5300 155.1900 158.2200 773,000
160.6500 164.0800 158.3600 159.8300 657,400
Weekend
Weekend
5 · 10-K After-hours · 16:04 ET 10-K ↗
157.3500 164.3700 156.6300 162.5000 627,500
170.7800 170.7800 160.7100 162.2400 1,146,400
171.7200 172.3300 168.6600 170.8900 965,800
176.1000 176.5400 169.0300 169.9800 1,226,200
173.2500 179.3800 169.0000 178.4200 1,460,300
Weekend
Weekend
163.9000 170.2200 162.3200 170.0300 1,560,200
152.0000 169.2300 150.8100 166.9200 2,223,100
4 · 8-K Pre-market · 07:31 ET 8-K ↗
144.6200 150.9600 144.6200 149.6800 1,325,400
146.1400 148.0700 144.0600 144.1300 1,034,600
149.6000 152.4500 146.8500 150.1900 924,400
Weekend
Weekend
151.5600 153.5100 148.0700 148.1300 1,179,800
150.7200 154.8600 149.6600 150.6100 951,300
149.2800 154.5400 149.0400 152.6600 1,035,100
146.0200 148.2500 144.5500 147.8800 1,000,500
142.9000 147.8300 142.0000 146.3900 966,900
Weekend
Weekend
140.8600 142.6100 140.1800 140.8500 635,300
136.0000 141.0500 136.0000 139.3100 624,400
138.3400 139.5600 133.3500 135.9100 919,000
140.3500 141.0000 137.9100 139.4100 579,500
138.6100 141.8900 138.2800 140.3300 591,300
Weekend
Weekend
136.8000 138.3400 134.1400 136.8200 644,700
138.4900 140.9800 136.6800 137.9400 1,214,300
134.5000 137.1200 133.0100 136.8300 1,095,500
127.8500 134.4000 126.9300 131.5400 1,019,300
126.5500 131.4200 124.7400 130.5300 975,700
Weekend
Weekend
132.7500 133.0000 121.9700 122.1800 1,445,100
133.1200 133.1200 129.8000 132.9800 502,600
129.1300 133.4000 128.0100 133.1900 1,273,200
134.4400 134.4400 127.0100 127.9700 1,072,100
129.3800 132.8800 128.9400 131.7100 1,007,200
Weekend
Weekend
129.1200 129.3000 126.7400 127.4100 757,800
127.2200 128.6600 126.2400 128.0900 800,700
124.1400 127.3200 123.9600 126.5600 893,500
123.8300 127.0300 122.3000 124.4900 1,406,100
130.5400 130.9900 123.1200 123.2900 994,200
Weekend
Weekend
124.0700 129.6400 123.0000 129.3900 1,126,300
125.1000 125.5400 122.7500 123.8800 1,025,000
128.9200 128.9200 125.3800 126.6600 1,488,800
129.5300 130.5600 128.0700 128.8000 754,100
127.0600 129.5500 126.8000 129.4900 1,364,500
Weekend
Weekend
129.8800 130.3000 125.6300 127.1200 5,915,000
133.3300 134.1900 128.7600 129.7300 1,303,800
131.3700 133.4300 129.8900 131.8700 845,200
131.5400 132.7000 129.3700 131.1800 649,100
132.0000 133.8700 131.2100 131.4200 691,500
Weekend
Weekend
131.0700 133.7600 130.2400 131.8700 938,300
132.3900 134.1300 130.1400 131.0700 754,700
130.9700 133.4500 130.7400 131.7000 748,900
130.3100 131.4300 129.4500 129.7900 761,600
130.7100 132.6200 129.3200 130.2500 843,900
Weekend
Weekend
133.4100 134.2200 129.1700 129.8600 979,600
131.1600 132.6400 130.1300 131.8900 668,600
131.3900 131.4800 127.6800 130.1700 614,300
125.5100 131.3500 124.1200 131.0500 771,100
No trading
Weekend
Weekend
132.3200 133.9600 127.1000 128.1500 1,105,800
130.8100 134.0700 130.3800 133.8900 826,600
128.3100 130.8500 128.2900 129.6300 692,200
127.4800 130.8400 127.1600 128.3300 1,048,400
126.2100 127.0400 125.7900 126.6900 678,000
Weekend
Weekend
123.3200 128.0700 123.2700 126.1500 691,100
120.7300 124.1400 120.7300 123.5800 705,900
121.0700 121.5800 118.2800 121.1500 421,600
123.7400 124.0100 120.7900 121.0000 453,700
123.0900 125.5700 122.9100 124.5500 517,900
Weekend
Weekend
125.0100 125.2900 121.6800 123.0900 537,000
124.6700 125.5800 122.5600 125.4000 520,000
125.9800 127.8300 123.7500 125.9900 650,600
119.1500 125.5000 118.9800 125.4500 794,500
120.9100 122.0000 118.1600 118.3500 1,223,400
Weekend
Weekend
124.6300 125.4900 120.1200 120.9400 2,151,000
3 · 8-K Pre-market · 08:32 ET 8-K ↗ 2 · 10-Q After-hours · 16:25 ET 10-Q ↗
132.3100 134.6700 122.3900 127.7500 2,456,800
1 · 8-K Pre-market · 07:31 ET 8-K ↗
135.7800 139.6500 134.0200 139.0300 1,037,900
140.3400 141.4800 135.4400 137.2800 867,200
138.0100 140.1000 136.3800 140.0000 412,600
Weekend
Weekend
134.1000 137.0600 131.6300 136.3100 574,900
140.0800 142.2200 136.5600 137.1400 625,200
141.3700 142.0100 139.2300 140.0200 539,700
141.0700 142.5300 137.8200 140.0200 390,800
140.8200 140.9900 138.4400 139.5800 541,500
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

15 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:08 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:32 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:25 ET Summarise
12 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:33 ET Summarise
10 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:25 ET Summarise
9 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:22 ET Summarise
8 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:32 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:32 ET Summarise
5 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:04 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:31 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:32 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:25 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:31 ET Summarise