MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, October 30th, 2026

$ 233.09

-19.33 -7.66%

Open: 233.09
High: 241.27
Low: 226.18
Volume: 2,810,820
Previous Close on Thursday, October 29th, 2026

$ 252.42

-8.50 -3.26%

Open: 256.35
High: 258.55
Low: 248.44
Volume: 1,113,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 233.09 241.27 226.18 233.09 2,810,820 -19.33 -7.66
2026-10-29 256.35 258.55 248.44 252.42 1,113,425 -8.50 -3.26
2026-10-28 260.21 261.76 251.90 260.92 1,088,336 +5.24 +2.05
2026-10-27 251.27 258.74 248.11 255.68 1,916,418 +12.10 +4.97
2026-10-26 236.61 246.87 233.90 243.58 1,284,509 +7.34 +3.11
2026-10-23 228.57 241.26 223.63 236.24 1,134,501 +6.51 +2.83
2026-10-22 260.89 260.89 227.27 229.73 2,664,728 -43.32 -15.87
2026-10-21 269.84 274.33 265.00 273.05 1,110,152 +10.12 +3.85
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 261.76
On 2026-10-28		 226.18
On 2026-10-30		 -3.15 -1.33 261.76
On 2026-10-28		 226.18
On 2026-10-30		 -13.59 249.14
10D 276.81
On 2026-10-19		 223.63
On 2026-10-23		 -29.15 -11.12 276.81
On 2026-10-19		 223.63
On 2026-10-23		 -19.21 251.34
20D 353.54
On 2026-10-06		 223.63
On 2026-10-23		 -88.51 -27.52 353.54
On 2026-10-06		 223.63
On 2026-10-23		 -36.74 281.03
WTD 261.76
On 2026-10-28		 226.18
On 2026-10-30		 -3.15 -1.33 261.76
On 2026-10-28		 226.18
On 2026-10-30		 -13.59 249.14
MTD 353.54
On 2026-10-06		 223.63
On 2026-10-23		 -51.73 -18.16 353.54
On 2026-10-06		 223.63
On 2026-10-23		 -36.74 283.81
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

233.09 -19.33 -7.66 2,810,820