MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, July 18th, 2025

$ 142.11

+0.35 +0.25%

Open: 143.18
High: 143.32
Low: 139.85
Volume: 343,026
Previous Close on Thursday, July 17th, 2025

$ 141.76

+4.00 +2.90%

Open: 138.00
High: 142.02
Low: 137.76
Volume: 636,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 143.18 143.32 139.85 142.11 343,026 +0.35 +0.25
2025-07-17 138.00 142.02 137.76 141.76 636,434 +4.00 +2.90
2025-07-16 137.09 138.26 134.62 137.76 597,089 +0.46 +0.34
2025-07-15 138.80 139.48 136.01 137.30 495,807 +0.67 +0.49
2025-07-14 135.66 137.89 133.38 136.63 379,963 +0.43 +0.32
2025-07-11 136.34 137.52 135.39 136.20 475,801 -0.94 -0.69
2025-07-10 140.33 141.75 136.73 137.14 467,955 -2.71 -1.94
2025-07-09 138.01 139.88 136.28 139.85 768,262 +2.48 +1.81
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 143.32
On 2025-07-18		 133.38
On 2025-07-14		 5.91 4.34 139.48
On 2025-07-15		 134.62
On 2025-07-16		 -3.48 139.11
10D 143.32
On 2025-07-18		 133.38
On 2025-07-14		 1.43 1.02 141.75
On 2025-07-10		 133.38
On 2025-07-14		 -5.90 138.42
20D 144.15
On 2025-06-30		 133.38
On 2025-07-14		 7.79 5.80 144.15
On 2025-06-30		 133.38
On 2025-07-14		 -7.47 139.21
WTD 143.32
On 2025-07-18		 133.38
On 2025-07-14		 5.91 4.34 139.48
On 2025-07-15		 134.62
On 2025-07-16		 -3.48 139.11
MTD 144.00
On 2025-07-01		 133.38
On 2025-07-14		 -1.18 -0.82 144.00
On 2025-07-01		 133.38
On 2025-07-14		 -7.38 138.62
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

142.11 +0.35 +0.25 343,026