MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, November 14th, 2025

$ 162.50

+0.26 +0.16%

Open: 157.35
High: 164.37
Low: 156.63
Volume: 627,468
Previous Close on Thursday, November 13th, 2025

$ 162.24

-8.65 -5.06%

Open: 170.78
High: 170.78
Low: 160.71
Volume: 1,146,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 157.35 164.37 156.63 162.50 627,468 +0.26 +0.16
2025-11-13 170.78 170.78 160.71 162.24 1,146,357 -8.65 -5.06
2025-11-12 171.72 172.33 168.66 170.89 965,678 +0.91 +0.54
2025-11-11 176.10 176.54 169.03 169.98 1,225,009 -8.44 -4.73
2025-11-10 173.25 179.38 169.00 178.42 1,460,287 +8.39 +4.93
2025-11-07 163.90 170.22 162.32 170.03 1,559,969 +3.11 +1.86
2025-11-06 152.00 169.23 150.81 166.92 2,208,793 +17.24 +11.52
2025-11-05 144.62 150.96 144.62 149.68 1,324,186 +5.55 +3.85
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 179.38
On 2025-11-10		 156.63
On 2025-11-14		 -7.53 -4.43 179.38
On 2025-11-10		 156.63
On 2025-11-14		 -12.68 168.81
10D 179.38
On 2025-11-10		 144.06
On 2025-11-04		 14.37 9.70 179.38
On 2025-11-10		 156.63
On 2025-11-14		 -12.68 162.50
20D 179.38
On 2025-11-10		 133.35
On 2025-10-22		 25.68 18.77 179.38
On 2025-11-10		 156.63
On 2025-11-14		 -12.68 153.32
WTD 179.38
On 2025-11-10		 156.63
On 2025-11-14		 -7.53 -4.43 179.38
On 2025-11-10		 156.63
On 2025-11-14		 -12.68 168.81
MTD 179.38
On 2025-11-10		 144.06
On 2025-11-04		 14.37 9.70 179.38
On 2025-11-10		 156.63
On 2025-11-14		 -12.68 162.50
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

162.50 +0.26 +0.16 627,468