MTSI: MACOM Technology Solutions Holdings Inc.

As of Monday, March 23rd, 2026

$ 229.26

+10.30 +4.70%

Open: 222.13
High: 231.99
Low: 221.70
Volume: 1,251,671
Previous Close on Friday, March 20th, 2026

$ 218.96

-5.58 -2.49%

Open: 222.37
High: 227.74
Low: 213.39
Volume: 2,264,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-23 222.13 231.99 221.70 229.26 1,251,671 +10.30 +4.70
2026-03-20 222.37 227.74 213.39 218.96 2,264,896 -5.58 -2.49
2026-03-19 210.89 225.89 209.40 224.54 699,778 +5.65 +2.58
2026-03-18 224.18 226.06 218.40 218.89 1,061,458 -2.40 -1.08
2026-03-17 225.04 226.24 220.27 221.29 735,832 -3.63 -1.61
2026-03-16 225.62 229.62 223.94 224.92 1,040,229 +7.12 +3.27
2026-03-13 220.37 225.55 215.94 217.80 858,241 +1.86 +0.86
2026-03-12 217.74 224.64 214.71 215.94 1,330,642 -6.61 -2.97
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 231.99
On 2026-03-23		 209.40
On 2026-03-19		 4.34 1.93 226.24
On 2026-03-17		 209.40
On 2026-03-19		 -7.44 222.59
10D 231.99
On 2026-03-23		 209.40
On 2026-03-19		 10.53 4.81 229.62
On 2026-03-16		 209.40
On 2026-03-19		 -8.81 221.47
20D 258.98
On 2026-03-02		 197.63
On 2026-03-09		 -16.27 -6.63 258.98
On 2026-03-02		 197.63
On 2026-03-09		 -23.69 230.27
WTD 231.99
On 2026-03-23		 221.70
On 2026-03-23		 10.30 4.70 -- -- -- 229.26
MTD 258.98
On 2026-03-02		 197.63
On 2026-03-09		 -18.86 -7.60 258.98
On 2026-03-02		 197.63
On 2026-03-09		 -23.69 225.53
As of Monday, March 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 +4.75 +1.66 6,456,842
KO

The Coca-Cola Company

75.11 +0.36 +0.48 15,048,626
PFE

Pfizer Inc.

26.77 -0.20 -0.74 38,959,737
VZ

Verizon Communications Inc.

50.58 +0.60 +1.20 26,284,893
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,208.47 +631.00 +1.38 530,176,841
DJTA

Dow Jones Transportation Average

18,085.77 +236.76 +1.33 167,688,021
SPX

S&P 500 Index

6,581.00 +74.52 +1.15
OEX

S&P 100 Index

3,218.11 +36.33 +1.14
NDX

NASDAQ 100 Index

24,188.59 +290.44 +1.22
NYA

NYSE Composite Index

21,910.77 +294.04 +1.36
XAX

NYSE AMEX Composite Index

8,468.34 +43.72 +0.52
RUI

RUSSELL 1000 Index

3,591.74 +42.91 +1.21
RUT

Russell 2000 Index

2,494.23 +55.78 +2.29
RUA

Russell 3000 Index

3,743.28 +46.51 +1.26
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.52 -0.32 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.94 -1.41 -4.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.10 -1.33 -4.85
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

229.26 +10.30 +4.70 1,251,671