MTSI: MACOM Technology Solutions Holdings Inc.
$ 184.10 |
|
-2.96 -1.58% |
|
| Open: | 188.52 |
| High: | 190.41 |
| Low: | 184.03 |
| Volume: | 1,380,588 |
$ 187.06
+3.60 +1.96%
| Open: | 183.36 |
| High: | 190.00 |
| Low: | 181.25 |
| Volume: | 1,687,063 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 188.52 | 190.41 | 184.03 | 184.10 | 1,380,588 | -2.96 | -1.58 |
| 2025-12-04 | 183.36 | 190.00 | 181.25 | 187.06 | 1,687,063 | +3.60 | +1.96 |
| 2025-12-03 | 177.27 | 183.90 | 175.50 | 183.46 | 1,733,533 | +5.55 | +3.12 |
| 2025-12-02 | 175.11 | 180.10 | 174.79 | 177.91 | 1,121,148 | +5.06 | +2.93 |
| 2025-12-01 | 171.18 | 175.43 | 169.15 | 172.85 | 1,018,679 | -2.14 | -1.22 |
| 2025-11-28 | 169.62 | 175.06 | 168.46 | 174.99 | 946,911 | +6.93 | +4.12 |
| 2025-11-26 | 167.47 | 170.99 | 165.79 | 168.06 | 779,406 | +2.18 | +1.31 |
| 2025-11-25 | 162.36 | 166.18 | 159.00 | 165.88 | 1,272,951 | -0.09 | -0.05 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 190.41 On 2025-12-05 |
169.15 On 2025-12-01 |
9.11 | 5.21 | 175.43 On 2025-12-01 |
175.43 On 2025-12-01 |
0.00 | 181.08 |
| 10D | 190.41 On 2025-12-05 |
150.80 On 2025-11-21 |
28.71 | 18.48 | 166.88 On 2025-11-24 |
159.00 On 2025-11-25 |
-4.72 | 173.86 |
| 20D | 190.41 On 2025-12-05 |
150.80 On 2025-11-21 |
17.18 | 10.29 | 179.38 On 2025-11-10 |
150.80 On 2025-11-21 |
-15.93 | 169.38 |
| WTD | 190.41 On 2025-12-05 |
169.15 On 2025-12-01 |
9.11 | 5.21 | 175.43 On 2025-12-01 |
175.43 On 2025-12-01 |
0.00 | 181.08 |
| MTD | 190.41 On 2025-12-05 |
169.15 On 2025-12-01 |
9.11 | 5.21 | 175.43 On 2025-12-01 |
175.43 On 2025-12-01 |
0.00 | 181.08 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |