MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, May 15th, 2026

$ 383.56

-- 0 0%

Open: 383.56
High: 383.56
Low: 383.56
Volume: N/A
Previous Close on Thursday, May 14th, 2026

$ 383.56

+2.01 +0.53%

Open: 400.00
High: 401.25
Low: 374.66
Volume: 1,537,845

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 400.00 401.25 374.66 383.56 1,537,845 +2.01 +0.53
2026-05-13 376.02 384.58 364.42 381.55 1,778,368 +18.79 +5.18
2026-05-12 361.18 363.04 340.35 362.76 1,535,852 -3.12 -0.85
2026-05-11 361.42 368.95 352.69 365.88 1,868,104 +6.00 +1.67
2026-05-08 356.93 364.00 349.74 359.88 1,734,349 +15.41 +4.47
2026-05-07 353.87 355.00 317.54 344.47 2,790,139 +34.66 +11.19
2026-05-06 308.47 314.16 298.21 309.81 1,863,260 +6.24 +2.06
2026-05-05 293.09 304.96 285.27 303.57 1,415,808 +11.86 +4.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 401.25
On 2026-05-14		 340.35
On 2026-05-12		 39.09 11.35 368.95
On 2026-05-11		 340.35
On 2026-05-12		 -7.75 370.73
10D 401.25
On 2026-05-14		 277.03
On 2026-05-01		 101.95 36.20 368.95
On 2026-05-11		 340.35
On 2026-05-12		 -7.75 338.74
20D 401.25
On 2026-05-14		 260.85
On 2026-04-28		 122.14 46.72 294.00
On 2026-04-24		 260.85
On 2026-04-28		 -11.28 308.83
WTD 401.25
On 2026-05-14		 340.35
On 2026-05-12		 23.68 6.58 368.95
On 2026-05-11		 340.35
On 2026-05-12		 -7.75 373.44
MTD 401.25
On 2026-05-14		 277.03
On 2026-05-01		 101.95 36.20 368.95
On 2026-05-11		 340.35
On 2026-05-12		 -7.75 338.74
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.11 -5.43 -1.86 64,062
KO

The Coca-Cola Company

81.24 +0.79 +0.98 2,037,946
PFE

Pfizer Inc.

25.76 +0.01 +0.04 2,550,579
VZ

Verizon Communications Inc.

47.32 +0.26 +0.55 1,887,706
VIX

CBOE Volatility Index

18.68 +1.38 +7.98
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,634.21 -429.25 -0.86 68,363,521
DJTA

Dow Jones Transportation Average

19,947.10 -110.31 -0.55 6,300,574
SPX

S&P 500 Index

7,412.39 -88.85 -1.18
OEX

S&P 100 Index

3,697.16 -45.75 -1.22
NDX

NASDAQ 100 Index

29,096.23 -484.07 -1.64
NYA

NYSE Composite Index

22,859.91 -241.94 -1.05
XAX

NYSE AMEX Composite Index

9,048.32 -70.12 -0.77
RUI

RUSSELL 1000 Index

4,021.08 -47.77 -1.17
RUT

Russell 2000 Index

2,802.74 -60.35 -2.11
RUA

Russell 3000 Index

4,191.48 -51.65 -1.22
VIX

CBOE Volatility Index

18.68 +1.38 +7.98
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.21 +0.26 +1.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.53 +0.54 +2.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.74 +0.88 +4.22
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

383.56 0.00 0.00