MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, August 28th, 2026

$ 265.27

-11.88 -4.29%

Open: 275.20
High: 276.26
Low: 262.80
Volume: 1,085,058
Previous Close on Thursday, August 27th, 2026

$ 277.15

+4.49 +1.65%

Open: 277.46
High: 286.18
Low: 273.02
Volume: 1,098,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 275.20 276.26 262.80 265.27 1,085,058 -11.88 -4.29
2026-08-27 277.46 286.18 273.02 277.15 1,098,966 +4.49 +1.65
2026-08-26 267.08 272.99 266.26 272.66 1,223,984 +6.39 +2.40
2026-08-25 264.40 267.56 261.85 266.27 1,091,494 +8.84 +3.43
2026-08-24 260.53 262.00 252.43 257.43 1,543,603 -9.18 -3.44
2026-08-21 267.08 272.82 263.03 266.61 855,486 +0.43 +0.16
2026-08-20 269.99 272.48 263.30 266.18 8,643 -3.80 -1.41
2026-08-19 297.31 302.70 268.21 269.98 1,792,351 -22.90 -7.82
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 286.18
On 2026-08-27		 252.43
On 2026-08-24		 -1.34 -0.50 286.18
On 2026-08-27		 262.80
On 2026-08-28		 -8.17 267.76
10D 330.99
On 2026-08-17		 252.43
On 2026-08-24		 -51.17 -16.17 330.99
On 2026-08-17		 252.43
On 2026-08-24		 -23.73 276.20
20D 330.99
On 2026-08-17		 238.87
On 2026-08-03		 13.83 5.50 330.99
On 2026-08-17		 252.43
On 2026-08-24		 -23.73 284.90
WTD 286.18
On 2026-08-27		 252.43
On 2026-08-24		 -1.34 -0.50 286.18
On 2026-08-27		 262.80
On 2026-08-28		 -8.17 267.76
MTD 330.99
On 2026-08-17		 238.87
On 2026-08-03		 13.83 5.50 330.99
On 2026-08-17		 252.43
On 2026-08-24		 -23.73 284.90
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
AMSF

AMERISAFE Inc.

26.25 +0.11 +0.42 244,506
ICUI

ICU Medical Inc.

175.10 0.00 0.00 16,221
ALL

Allstate Corp.

260.58 +2.96 +1.15 968,018
IPAR

Interparfums Inc.

117.78 +0.51 +0.43 159,032
MTSI

MACOM Technology Solutions Holdings Inc.

265.27 -11.88 -4.29 1,085,058