MTSI: MACOM Technology Solutions Holdings Inc.

As of Thursday, May 8th, 2025

$ 119.66

+6.29 +5.55%

Open: 118.00
High: 121.88
Low: 117.05
Volume: 1,931,069
Previous Close on Wednesday, May 7th, 2025

$ 113.37

+2.68 +2.42%

Open: 110.99
High: 113.86
Low: 110.09
Volume: 987,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 118.00 121.88 117.05 119.66 1,931,069 +6.29 +5.55
2025-05-07 110.99 113.86 110.09 113.37 987,801 +2.68 +2.42
2025-05-06 111.22 112.68 109.09 110.69 729,751 -3.03 -2.66
2025-05-05 110.92 113.88 110.58 113.72 890,544 +1.44 +1.28
2025-05-02 108.94 113.14 108.21 112.28 983,009 +6.06 +5.71
2025-05-01 105.82 108.29 105.42 106.22 837,389 +2.47 +2.38
2025-04-30 100.00 103.81 99.78 103.75 1,224,731 +0.57 +0.55
2025-04-29 103.19 104.65 102.72 103.18 463,621 -0.88 -0.85
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 121.88
On 2025-05-08		 108.21
On 2025-05-02		 13.44 12.65 113.88
On 2025-05-05		 109.09
On 2025-05-06		 -4.21 113.94
10D 121.88
On 2025-05-08		 99.78
On 2025-04-30		 13.98 13.23 107.24
On 2025-04-28		 99.78
On 2025-04-30		 -6.96 109.32
20D 121.88
On 2025-05-08		 93.24
On 2025-04-21		 13.07 12.26 102.30
On 2025-04-10		 93.24
On 2025-04-21		 -8.86 104.07
WTD 121.88
On 2025-05-08		 109.09
On 2025-05-06		 7.38 6.57 113.88
On 2025-05-05		 109.09
On 2025-05-06		 -4.21 114.36
MTD 121.88
On 2025-05-08		 105.42
On 2025-05-01		 15.91 15.33 113.88
On 2025-05-05		 109.09
On 2025-05-06		 -4.21 112.66
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

7,227.75 +132.11 +1.86 18,792
MTSI

MACOM Technology Solutions Holdings Inc.

119.66 +6.29 +5.55 1,931,069