MTSI: MACOM Technology Solutions Holdings Inc.

As of Wednesday, October 22nd, 2025

$ 135.91

-3.50 -2.51%

Open: 138.34
High: 139.56
Low: 133.35
Volume: 918,938
Previous Close on Tuesday, October 21st, 2025

$ 139.41

-0.92 -0.66%

Open: 140.35
High: 141.00
Low: 137.91
Volume: 579,375

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-22 138.34 139.56 133.35 135.91 918,938 -3.50 -2.51
2025-10-21 140.35 141.00 137.91 139.41 579,375 -0.92 -0.66
2025-10-20 138.61 141.89 138.28 140.33 591,257 +3.51 +2.57
2025-10-17 136.80 138.34 134.14 136.82 644,742 -1.12 -0.81
2025-10-16 138.49 140.98 136.68 137.94 1,211,387 +1.11 +0.81
2025-10-15 134.50 137.12 133.01 136.83 1,095,336 +5.29 +4.02
2025-10-14 127.85 134.40 126.93 131.54 1,019,335 +1.01 +0.77
2025-10-13 126.55 131.42 124.74 130.53 975,649 +8.35 +6.83
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 141.89
On 2025-10-20		 133.35
On 2025-10-22		 -0.92 -0.67 141.89
On 2025-10-20		 133.35
On 2025-10-22		 -6.02 138.08
10D 141.89
On 2025-10-20		 121.97
On 2025-10-10		 2.72 2.04 133.12
On 2025-10-09		 121.97
On 2025-10-10		 -8.38 134.45
20D 141.89
On 2025-10-20		 121.97
On 2025-10-10		 9.25 7.30 134.44
On 2025-10-07		 121.97
On 2025-10-10		 -9.27 131.02
WTD 141.89
On 2025-10-20		 133.35
On 2025-10-22		 -0.91 -0.67 141.89
On 2025-10-20		 133.35
On 2025-10-22		 -6.02 138.55
MTD 141.89
On 2025-10-20		 121.97
On 2025-10-10		 11.42 9.17 134.44
On 2025-10-07		 121.97
On 2025-10-10		 -9.27 132.46
As of Wednesday, October 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.89 -8.74 -2.85 5,028,365
KO

The Coca-Cola Company

70.81 -0.41 -0.58 17,928,895
PFE

Pfizer Inc.

24.72 -0.13 -0.52 47,219,607
VZ

Verizon Communications Inc.

39.80 -0.50 -1.24 30,603,608
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.41 -334.33 -0.71 457,296,291
DJTA

Dow Jones Transportation Average

15,720.38 -217.27 -1.36 123,448,427
SPX

S&P 500 Index

6,699.40 -35.95 -0.53
OEX

S&P 100 Index

3,346.78 -18.04 -0.54
NDX

NASDAQ 100 Index

24,879.00 -248.13 -0.99
NYA

NYSE Composite Index

21,514.71 -56.45 -0.26
XAX

NYSE AMEX Composite Index

6,953.20 +69.97 +1.02
RUI

RUSSELL 1000 Index

3,659.55 -22.33 -0.61
RUT

Russell 2000 Index

2,451.55 -36.13 -1.45
RUA

Russell 3000 Index

3,807.80 -24.67 -0.64
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.27 +1.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 +0.32 +1.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,568.26 -117.46 -1.01
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

135.91 -3.50 -2.51 918,938