MTSI: MACOM Technology Solutions Holdings Inc.

As of Thursday, October 9th, 2025

$ 132.98

-0.21 -0.16%

Open: 133.12
High: 133.12
Low: 129.80
Volume: 502,536
Previous Close on Wednesday, October 8th, 2025

$ 133.19

+5.22 +4.08%

Open: 129.13
High: 133.40
Low: 128.01
Volume: 1,273,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 133.12 133.12 129.80 132.98 502,536 -0.21 -0.16
2025-10-08 129.13 133.40 128.01 133.19 1,273,165 +5.22 +4.08
2025-10-07 134.44 134.44 127.01 127.97 1,072,056 -3.74 -2.84
2025-10-06 129.38 132.88 128.94 131.71 1,007,130 +4.30 +3.37
2025-10-03 129.12 129.30 126.74 127.41 757,818 -0.68 -0.53
2025-10-02 127.22 128.66 126.24 128.09 797,998 +1.53 +1.21
2025-10-01 124.14 127.32 123.96 126.56 890,360 +2.07 +1.66
2025-09-30 123.83 127.03 122.30 124.49 1,402,414 +1.20 +0.97
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 134.44
On 2025-10-07		 126.74
On 2025-10-03		 4.89 3.82 134.44
On 2025-10-07		 128.01
On 2025-10-08		 -4.78 130.65
10D 134.44
On 2025-10-07		 122.30
On 2025-09-30		 9.10 7.35 130.99
On 2025-09-29		 122.30
On 2025-09-30		 -6.64 128.51
20D 134.44
On 2025-10-07		 122.30
On 2025-09-30		 1.91 1.46 134.19
On 2025-09-18		 122.30
On 2025-09-30		 -8.86 128.86
WTD 134.44
On 2025-10-07		 127.01
On 2025-10-07		 5.57 4.37 134.44
On 2025-10-07		 128.01
On 2025-10-08		 -4.78 131.46
MTD 134.44
On 2025-10-07		 123.96
On 2025-10-01		 8.49 6.82 134.44
On 2025-10-07		 128.01
On 2025-10-08		 -4.78 129.70
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
TQQQ

ProShares UltraPro QQQ

108.45 -0.43 -0.39 43,389,877
CTRE

CareTrust REIT Inc.

33.81 -0.18 -0.53 1,459,454
WU

The Western Union Company

8.07 -0.02 -0.25 7,360,118
KMB

Kimberly-Clark Corp

119.55 -0.08 -0.07 1,845,965
MTSI

MACOM Technology Solutions Holdings Inc.

132.98 -0.21 -0.16 502,536