MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, August 8th, 2025

$ 120.94

-6.81 -5.33%

Open: 124.63
High: 125.49
Low: 120.12
Volume: 2,150,966
Previous Close on Thursday, August 7th, 2025

$ 127.75

-11.28 -8.11%

Open: 132.31
High: 134.67
Low: 122.39
Volume: 2,432,200

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 124.63 125.49 120.12 120.94 2,150,966 -6.81 -5.33
2025-08-07 132.31 134.67 122.39 127.75 2,432,200 -11.28 -8.11
2025-08-06 135.78 139.65 134.02 139.03 987,139 +1.75 +1.27
2025-08-05 140.34 141.48 135.44 137.28 866,667 -2.72 -1.94
2025-08-04 138.01 140.10 136.38 140.00 412,163 +3.69 +2.71
2025-08-01 134.10 137.06 131.63 136.31 574,913 -0.83 -0.61
2025-07-31 140.08 142.22 136.56 137.14 623,799 -2.88 -2.06
2025-07-30 141.37 142.01 139.23 140.02 525,885 0.00 0.00
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 141.48
On 2025-08-05		 120.12
On 2025-08-08		 -15.37 -11.28 141.48
On 2025-08-05		 120.12
On 2025-08-08		 -15.10 133.00
10D 142.53
On 2025-07-29		 120.12
On 2025-08-08		 -16.73 -12.15 142.53
On 2025-07-29		 120.12
On 2025-08-08		 -15.72 135.81
20D 143.53
On 2025-07-21		 120.12
On 2025-08-08		 -15.26 -11.20 143.53
On 2025-07-21		 120.12
On 2025-08-08		 -16.31 137.16
WTD 141.48
On 2025-08-05		 120.12
On 2025-08-08		 -15.37 -11.28 141.48
On 2025-08-05		 120.12
On 2025-08-08		 -15.10 133.00
MTD 141.48
On 2025-08-05		 120.12
On 2025-08-08		 -16.20 -11.81 141.48
On 2025-08-05		 120.12
On 2025-08-08		 -15.10 133.55
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PM

Phillip Morris International

170.18 +2.01 +1.20 3,772,152
LECO

Lincoln Electric Holdings Inc.

239.47 -1.84 -0.76 270,281
A

Agilent Technologies Inc.

114.62 +0.64 +0.56 1,129,735
TQQQ

ProShares UltraPro QQQ

92.16 +2.42 +2.70 51,574,932
MTSI

MACOM Technology Solutions Holdings Inc.

120.94 -6.81 -5.33 2,150,966