MTSI: MACOM Technology Solutions Holdings Inc.

As of Tuesday, January 20th, 2026

$ 221.70

+1.02 +0.46%

Open: 217.78
High: 226.69
Low: 215.00
Volume: 1,572,287
Previous Close on Friday, January 16th, 2026

$ 220.68

+1.75 +0.80%

Open: 219.27
High: 225.34
Low: 218.28
Volume: 1,409,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 217.78 226.69 215.00 221.70 1,571,706 +1.02 +0.46
2026-01-16 219.27 225.34 218.28 220.68 1,409,992 +1.75 +0.80
2026-01-15 220.98 224.67 217.23 218.93 1,917,990 +3.92 +1.82
2026-01-14 211.79 215.15 206.44 215.01 2,251,116 +1.49 +0.70
2026-01-13 198.71 213.86 198.71 213.52 3,441,228 +15.97 +8.08
2026-01-12 173.15 199.56 173.15 197.55 4,000,959 +22.69 +12.97
2026-01-09 169.69 176.30 168.78 174.87 1,782,952 +7.21 +4.30
2026-01-08 169.90 172.81 165.63 167.66 1,053,761 -2.96 -1.73
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

221.70 +1.02 +0.46 1,572,287