MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, April 10th, 2026

$ 258.11

+10.40 +4.20%

Open: 252.56
High: 262.08
Low: 251.61
Volume: 1,030,779
Previous Close on Thursday, April 9th, 2026

$ 247.71

+0.71 +0.29%

Open: 246.45
High: 253.47
Low: 244.18
Volume: 78,914

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 252.56 262.08 251.61 258.11 1,030,779 +10.40 +4.20
2026-04-09 246.45 253.47 244.18 247.71 78,914 +0.71 +0.29
2026-04-08 250.00 254.25 238.87 247.00 1,789,615 +10.01 +4.22
2026-04-07 232.82 237.51 230.00 236.99 655,552 +3.95 +1.69
2026-04-06 238.83 244.58 231.02 233.04 78,413 -5.26 -2.21
2026-04-02 217.66 239.56 217.60 238.30 819,676 +8.94 +3.90
2026-04-01 226.12 234.91 223.01 229.36 1,068,870 +7.29 +3.28
2026-03-31 214.34 223.67 209.73 222.07 1,686,316 +12.58 +6.01
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 262.08
On 2026-04-10		 230.00
On 2026-04-07		 19.81 8.31 244.58
On 2026-04-06		 230.00
On 2026-04-07		 -5.96 244.57
10D 262.08
On 2026-04-10		 205.69
On 2026-03-30		 29.61 12.96 229.87
On 2026-03-27		 205.69
On 2026-03-30		 -10.52 234.75
20D 262.08
On 2026-04-10		 205.69
On 2026-03-30		 42.17 19.53 246.12
On 2026-03-25		 205.69
On 2026-03-30		 -16.43 230.70
WTD 262.08
On 2026-04-10		 230.00
On 2026-04-07		 19.81 8.31 244.58
On 2026-04-06		 230.00
On 2026-04-07		 -5.96 244.57
MTD 262.08
On 2026-04-10		 217.60
On 2026-04-02		 36.04 16.23 244.58
On 2026-04-06		 230.00
On 2026-04-07		 -5.96 241.50
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

258.11 +10.40 +4.20 1,030,779