MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, May 30th, 2025

$ 123.50

-- 0 0%

Open: 123.50
High: 123.50
Low: 123.50
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 123.50

+0.76 +0.62%

Open: 125.65
High: 126.18
Low: 122.44
Volume: 605,246

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 125.65 126.18 122.44 123.50 605,246 +0.76 +0.62
2025-05-28 123.56 124.34 122.42 122.74 537,043 -0.93 -0.75
2025-05-27 123.92 124.87 122.37 123.67 437,683 +2.04 +1.68
2025-05-23 119.00 122.27 118.44 121.63 429,025 +0.09 +0.07
2025-05-22 121.79 122.31 120.17 121.54 504,783 +0.17 +0.14
2025-05-21 123.38 124.85 120.84 121.37 760,153 -2.14 -1.73
2025-05-20 121.95 123.68 121.19 123.51 448,083 +0.98 +0.80
2025-05-19 120.59 122.91 119.90 122.53 862,058 -0.93 -0.75
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 126.18
On 2025-05-29		 118.44
On 2025-05-23		 2.13 1.75 122.31
On 2025-05-22		 118.44
On 2025-05-23		 -3.16 122.62
10D 126.18
On 2025-05-29		 118.44
On 2025-05-23		 -0.05 -0.04 124.85
On 2025-05-21		 118.44
On 2025-05-23		 -5.13 122.65
20D 126.18
On 2025-05-29		 105.42
On 2025-05-01		 19.75 19.04 125.71
On 2025-05-12		 118.44
On 2025-05-23		 -5.78 119.50
WTD 126.18
On 2025-05-29		 122.37
On 2025-05-27		 1.87 1.54 124.87
On 2025-05-27		 122.42
On 2025-05-28		 -1.96 123.30
MTD 126.18
On 2025-05-29		 105.42
On 2025-05-01		 19.75 19.04 125.71
On 2025-05-12		 118.44
On 2025-05-23		 -5.78 119.50
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.05 +0.89 +0.36 898,510
KO

The Coca-Cola Company

71.82 +0.33 +0.45 2,587,456
PFE

Pfizer Inc.

23.46 +0.01 +0.06 6,217,029
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,401,020
VIX

CBOE Volatility Index

19.14 -0.04 -0.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,207.86 -7.87 -0.02 145,136,975
DJTA

Dow Jones Transportation Average

14,704.07 -41.31 -0.28 31,774,736
SPX

S&P 500 Index

5,902.96 -9.21 -0.16
OEX

S&P 100 Index

2,881.71 -3.89 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,329.60 -34.35 -0.16
NYA

NYSE Composite Index

19,730.32 -13.54 -0.07
XAX

NYSE AMEX Composite Index

5,194.99 -17.12 -0.33
RUI

RUSSELL 1000 Index

3,230.12 -5.45 -0.17
RUT

Russell 2000 Index

2,067.43 -7.35 -0.35
RUA

Russell 3000 Index

3,354.41 -5.93 -0.18
VIX

CBOE Volatility Index

19.14 -0.04 -0.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.63 +0.01 +0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.06 -10.00 -0.10
 
Recent
Ticker Last Chg %Chg Volume
MAXR

Maxar Technologies Inc.

52.99 0.00 0.00
LECO

Lincoln Electric Holdings Inc.

195.33 0.00 0.00
A

Agilent Technologies Inc.

113.28 0.00 0.00
TQQQ

ProShares UltraPro QQQ

70.37 0.00 0.00
MTSI

MACOM Technology Solutions Holdings Inc.

123.50 0.00 0.00