MTSI: MACOM Technology Solutions Holdings Inc.

As of Tuesday, February 10th, 2026

$ 230.54

-5.16 -2.19%

Open: 235.25
High: 236.56
Low: 225.98
Volume: 993,685
Previous Close on Monday, February 9th, 2026

$ 235.70

-0.17 -0.07%

Open: 236.44
High: 241.62
Low: 234.52
Volume: 1,120,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 235.25 236.56 225.98 230.54 993,685 -5.16 -2.19
2026-02-09 236.44 241.62 234.52 235.70 1,120,425 -0.17 -0.07
2026-02-06 235.00 240.85 227.82 235.87 2,090,767 +8.07 +3.54
2026-02-05 203.69 232.09 197.83 227.80 2,866,380 +12.77 +5.94
2026-02-04 228.16 232.10 207.71 215.03 2,480,708 -11.68 -5.15
2026-02-03 232.99 236.80 221.24 226.71 1,741,390 -1.85 -0.81
2026-02-02 217.33 236.51 216.03 228.56 1,879,765 +9.50 +4.34
2026-01-30 224.44 231.75 216.60 219.06 1,076,133 -8.67 -3.81
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 241.62
On 2026-02-09		 197.83
On 2026-02-05		 3.83 1.69 232.10
On 2026-02-04		 197.83
On 2026-02-05		 -14.77 228.99
10D 241.62
On 2026-02-09		 197.83
On 2026-02-05		 11.34 5.17 236.80
On 2026-02-03		 197.83
On 2026-02-05		 -16.46 227.33
20D 241.62
On 2026-02-09		 197.83
On 2026-02-05		 32.99 16.70 236.80
On 2026-02-03		 197.83
On 2026-02-05		 -16.46 223.55
WTD 241.62
On 2026-02-09		 225.98
On 2026-02-10		 -5.33 -2.26 241.62
On 2026-02-09		 225.98
On 2026-02-10		 -6.48 233.12
MTD 241.62
On 2026-02-09		 197.83
On 2026-02-05		 11.48 5.24 236.80
On 2026-02-03		 197.83
On 2026-02-05		 -16.46 228.60
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

230.54 -5.16 -2.19 993,685