MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, January 16th, 2026

$ 220.68

+1.75 +0.80%

Open: 219.27
High: 225.34
Low: 218.28
Volume: 1,409,992
Previous Close on Thursday, January 15th, 2026

$ 218.93

+3.92 +1.82%

Open: 220.98
High: 224.67
Low: 217.23
Volume: 1,917,990

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 219.27 225.34 218.28 220.68 1,409,992 +1.75 +0.80
2026-01-15 220.98 224.67 217.23 218.93 1,917,990 +3.92 +1.82
2026-01-14 211.79 215.15 206.44 215.01 2,251,116 +1.49 +0.70
2026-01-13 198.71 213.86 198.71 213.52 3,441,228 +15.97 +8.08
2026-01-12 173.15 199.56 173.15 197.55 4,000,959 +22.69 +12.97
2026-01-09 169.69 176.30 168.78 174.87 1,782,952 +7.21 +4.30
2026-01-08 169.90 172.81 165.63 167.66 1,053,761 -2.96 -1.73
2026-01-07 169.12 171.07 163.89 170.62 988,283 -1.15 -0.67
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 225.34
On 2026-01-16		 173.15
On 2026-01-12		 45.82 26.20 199.56
On 2026-01-12		 199.56
On 2026-01-12		 0.00 213.14
10D 225.34
On 2026-01-16		 163.89
On 2026-01-07		 45.72 26.13 177.99
On 2026-01-05		 163.89
On 2026-01-07		 -7.92 192.14
20D 225.34
On 2026-01-16		 163.89
On 2026-01-07		 52.37 31.12 179.00
On 2025-12-22		 163.89
On 2026-01-07		 -8.44 183.22
WTD 225.34
On 2026-01-16		 173.15
On 2026-01-12		 45.82 26.20 199.56
On 2026-01-12		 199.56
On 2026-01-12		 0.00 213.14
MTD 225.34
On 2026-01-16		 163.89
On 2026-01-07		 49.40 28.84 177.99
On 2026-01-05		 163.89
On 2026-01-07		 -7.92 190.58
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

97.71 -1.38 -1.39 1,650,167
FNDA

Schwab Fundamental U.S. Small Company Index ETF

33.88 -0.10 -0.29 757,569
MTSI

MACOM Technology Solutions Holdings Inc.

220.68 +1.75 +0.80 1,409,992