MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, August 7th, 2026

$ 310.82

+9.67 +3.21%

Open: 309.98
High: 318.42
Low: 299.73
Volume: 1,939,142
Previous Close on Thursday, August 6th, 2026

$ 301.15

+37.69 +14.31%

Open: 270.00
High: 304.51
Low: 261.95
Volume: 2,927,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 309.98 318.42 299.73 310.82 1,939,142 +9.67 +3.21
2026-08-06 270.00 304.51 261.95 301.15 2,927,805 +37.69 +14.31
2026-08-05 268.94 277.41 261.43 263.46 1,686,001 -9.85 -3.60
2026-08-04 270.01 275.31 264.96 273.31 1,770,603 +17.21 +6.72
2026-08-03 241.18 258.24 238.87 256.10 1,103,882 +4.66 +1.85
2026-07-31 260.29 267.24 247.33 251.44 1,294,405 +2.73 +1.10
2026-07-30 244.24 252.94 243.53 248.71 2,390,044 +20.00 +8.74
2026-07-29 246.41 254.26 228.02 228.71 2,406,071 -20.52 -8.23
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 318.42
On 2026-08-07		 238.87
On 2026-08-03		 59.38 23.62 258.24
On 2026-08-03		 258.24
On 2026-08-03		 0.00 280.97
10D 318.42
On 2026-08-07		 228.02
On 2026-07-29		 43.83 16.42 271.88
On 2026-07-27		 228.02
On 2026-07-29		 -16.13 264.60
20D 318.42
On 2026-08-07		 228.02
On 2026-07-29		 2.30 0.75 310.69
On 2026-07-14		 228.02
On 2026-07-29		 -26.61 273.16
WTD 318.42
On 2026-08-07		 238.87
On 2026-08-03		 59.38 23.62 258.24
On 2026-08-03		 258.24
On 2026-08-03		 0.00 280.97
MTD 318.42
On 2026-08-07		 238.87
On 2026-08-03		 59.38 23.62 258.24
On 2026-08-03		 258.24
On 2026-08-03		 0.00 280.97
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
CENT

Central Garden & Pet Company

44.74 -1.80 -3.87 222,517
MTSI

MACOM Technology Solutions Holdings Inc.

310.82 +9.67 +3.21 1,939,142