MTSI: MACOM Technology Solutions Holdings Inc.

As of Tuesday, September 16th, 2025

$ 131.18

-0.24 -0.18%

Open: 131.54
High: 132.70
Low: 129.37
Volume: 649,083
Previous Close on Monday, September 15th, 2025

$ 131.42

-0.45 -0.34%

Open: 132.00
High: 133.87
Low: 131.21
Volume: 691,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 131.54 132.70 129.37 131.18 649,083 -0.24 -0.18
2025-09-15 132.00 133.87 131.21 131.42 691,475 -0.45 -0.34
2025-09-12 131.07 133.76 130.24 131.87 938,108 +0.80 +0.61
2025-09-11 132.39 134.13 130.14 131.07 754,708 -0.63 -0.48
2025-09-10 130.97 133.45 130.74 131.70 742,227 +1.91 +1.47
2025-09-09 130.31 131.43 129.45 129.79 759,835 -0.46 -0.35
2025-09-08 130.71 132.62 129.32 130.25 843,702 +0.39 +0.30
2025-09-05 133.41 134.22 129.17 129.86 976,620 -2.03 -1.54
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 134.13
On 2025-09-11		 129.37
On 2025-09-16		 1.39 1.07 134.13
On 2025-09-11		 129.37
On 2025-09-16		 -3.55 131.45
10D 134.22
On 2025-09-05		 127.68
On 2025-09-03		 0.13 0.10 134.22
On 2025-09-05		 129.32
On 2025-09-08		 -3.66 130.92
20D 134.22
On 2025-09-05		 118.28
On 2025-08-20		 6.63 5.32 134.08
On 2025-08-28		 124.12
On 2025-09-02		 -7.43 128.94
WTD 133.87
On 2025-09-15		 129.37
On 2025-09-16		 -0.69 -0.52 133.87
On 2025-09-15		 129.37
On 2025-09-16		 -3.36 131.30
MTD 134.22
On 2025-09-05		 124.12
On 2025-09-02		 3.03 2.36 134.22
On 2025-09-05		 129.32
On 2025-09-08		 -3.66 130.93
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,930
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,528,721
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,868,891
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,694
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

131.18 -0.24 -0.18 649,083