MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, December 26th, 2025

$ 175.01

-0.80 -0.46%

Open: 176.30
High: 176.30
Low: 173.39
Volume: 353,101
Previous Close on Wednesday, December 24th, 2025

$ 175.81

-0.47 -0.27%

Open: 178.06
High: 178.68
Low: 175.47
Volume: 404,241

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 176.30 176.30 173.39 175.01 353,101 -0.80 -0.46
2025-12-24 178.06 178.68 175.47 175.81 404,241 -0.47 -0.27
2025-12-23 174.39 176.52 172.56 176.28 472,251 +1.09 +0.62
2025-12-22 177.44 179.00 173.81 175.19 878,531 +0.77 +0.44
2025-12-19 172.80 176.50 172.71 174.42 1,767,714 +2.95 +1.72
2025-12-18 174.45 175.93 170.06 171.47 1,199,783 +3.16 +1.88
2025-12-17 176.45 178.07 162.94 168.31 1,487,111 -7.38 -4.20
2025-12-16 175.54 178.38 173.93 175.69 992,345 +0.40 +0.23
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 179.00
On 2025-12-22		 172.56
On 2025-12-23		 3.54 2.06 179.00
On 2025-12-22		 172.56
On 2025-12-23		 -3.60 175.34
10D 188.25
On 2025-12-12		 162.94
On 2025-12-17		 -14.85 -7.82 188.25
On 2025-12-12		 162.94
On 2025-12-17		 -13.45 174.48
20D 190.95
On 2025-12-09		 162.94
On 2025-12-17		 6.95 4.14 190.95
On 2025-12-09		 162.94
On 2025-12-17		 -14.67 178.75
WTD 179.00
On 2025-12-22		 172.56
On 2025-12-23		 0.59 0.34 179.00
On 2025-12-22		 172.56
On 2025-12-23		 -3.60 175.57
MTD 190.95
On 2025-12-09		 162.94
On 2025-12-17		 0.02 0.01 190.95
On 2025-12-09		 162.94
On 2025-12-17		 -14.67 178.94
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,673
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,201
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,463
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,802
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

175.01 -0.80 -0.46 353,101