MTSI: MACOM Technology Solutions Holdings Inc.

As of Wednesday, November 12th, 2025

$ 170.89

+0.91 +0.54%

Open: 171.72
High: 172.33
Low: 168.66
Volume: 965,678
Previous Close on Tuesday, November 11th, 2025

$ 169.98

-8.44 -4.73%

Open: 176.10
High: 176.54
Low: 169.03
Volume: 1,225,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 171.72 172.33 168.66 170.89 965,678 +0.91 +0.54
2025-11-11 176.10 176.54 169.03 169.98 1,225,009 -8.44 -4.73
2025-11-10 173.25 179.38 169.00 178.42 1,460,287 +8.39 +4.93
2025-11-07 163.90 170.22 162.32 170.03 1,559,969 +3.11 +1.86
2025-11-06 152.00 169.23 150.81 166.92 2,208,793 +17.24 +11.52
2025-11-05 144.62 150.96 144.62 149.68 1,324,186 +5.55 +3.85
2025-11-04 146.14 148.07 144.06 144.13 1,033,941 -6.06 -4.03
2025-11-03 149.60 152.45 146.85 150.19 923,294 +2.06 +1.39
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 179.38
On 2025-11-10		 150.81
On 2025-11-06		 21.21 14.17 179.38
On 2025-11-10		 168.66
On 2025-11-12		 -5.98 171.25
10D 179.38
On 2025-11-10		 144.06
On 2025-11-04		 18.23 11.94 154.86
On 2025-10-30		 144.06
On 2025-11-04		 -6.97 159.90
20D 179.38
On 2025-11-10		 133.35
On 2025-10-22		 34.06 24.89 154.86
On 2025-10-30		 144.06
On 2025-11-04		 -6.97 150.82
WTD 179.38
On 2025-11-10		 168.66
On 2025-11-12		 0.86 0.51 179.38
On 2025-11-10		 168.66
On 2025-11-12		 -5.98 173.10
MTD 179.38
On 2025-11-10		 144.06
On 2025-11-04		 22.76 15.36 179.38
On 2025-11-10		 168.66
On 2025-11-12		 -5.98 162.53
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CTSH

Cognizant Technology Solutions Corp.

74.20 +1.07 +1.46 4,137,804
U

Unity Software Inc.

40.05 -1.40 -3.38 6,038,178
TFSL

TFS Financial Corporation

13.77 -0.18 -1.29 379,097
NOG

Northern Oil and Gas Inc.

22.03 -0.63 -2.78 1,315,477
MTSI

MACOM Technology Solutions Holdings Inc.

170.89 +0.91 +0.54 965,678