MTSI: MACOM Technology Solutions Holdings Inc.

As of Wednesday, June 18th, 2025

$ 134.32

+3.60 +2.75%

Open: 130.92
High: 135.24
Low: 130.50
Volume: 516,665
Previous Close on Tuesday, June 17th, 2025

$ 130.72

-0.46 -0.35%

Open: 130.25
High: 131.90
Low: 130.20
Volume: 595,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 130.92 135.24 130.50 134.32 516,665 +3.60 +2.75
2025-06-17 130.25 131.90 130.20 130.72 595,732 -0.46 -0.35
2025-06-16 130.43 134.47 129.10 131.18 728,518 +2.21 +1.71
2025-06-13 129.92 132.11 128.74 128.97 827,447 -3.32 -2.51
2025-06-12 129.98 132.37 129.98 132.29 362,620 +0.99 +0.75
2025-06-11 129.10 132.30 128.78 131.30 569,241 +3.03 +2.36
2025-06-10 127.13 128.52 125.91 128.27 633,336 +1.97 +1.56
2025-06-09 126.34 128.35 125.16 126.30 448,366 +1.26 +1.01
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 135.24
On 2025-06-18		 128.74
On 2025-06-13		 3.02 2.30 134.47
On 2025-06-16		 130.20
On 2025-06-17		 -3.18 131.50
10D 135.24
On 2025-06-18		 124.56
On 2025-06-06		 6.91 5.42 134.47
On 2025-06-16		 130.20
On 2025-06-17		 -3.18 129.61
20D 135.24
On 2025-06-18		 118.44
On 2025-05-23		 10.81 8.75 124.85
On 2025-05-21		 118.44
On 2025-05-23		 -5.13 126.51
WTD 135.24
On 2025-06-18		 129.10
On 2025-06-16		 5.35 4.15 134.47
On 2025-06-16		 130.20
On 2025-06-17		 -3.18 132.07
MTD 135.24
On 2025-06-18		 121.52
On 2025-06-02		 12.71 10.45 134.47
On 2025-06-16		 130.20
On 2025-06-17		 -3.18 128.77
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

6,979.67 -13.26 -0.19 30,156
A

Agilent Technologies Inc.

115.52 -0.57 -0.49 1,553,176
TQQQ

ProShares UltraPro QQQ

73.46 -0.10 -0.14 70,326,936
WU

The Western Union Company

8.44 +0.01 +0.12 9,712,001
MTSI

MACOM Technology Solutions Holdings Inc.

134.32 +3.60 +2.75 516,665