MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, October 9th, 2026

$ 330.06

+7.85 +2.44%

Open: 329.62
High: 336.15
Low: 318.76
Volume: 1,219,899
Previous Close on Thursday, October 8th, 2026

$ 322.21

-13.70 -4.08%

Open: 331.11
High: 338.51
Low: 318.66
Volume: 1,594,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 329.62 336.15 318.76 330.06 1,219,899 +7.85 +2.44
2026-10-08 331.11 338.51 318.66 322.21 1,594,708 -13.70 -4.08
2026-10-07 339.98 341.84 330.41 335.91 1,518,569 -14.76 -4.21
2026-10-06 334.22 353.54 333.22 350.67 1,539,877 +22.37 +6.81
2026-10-05 322.79 332.08 316.63 328.30 1,186,398 +6.70 +2.08
2026-10-02 310.90 326.73 307.87 321.60 1,350,993 +19.97 +6.62
2026-10-01 285.00 304.29 283.59 301.63 1,175,269 +16.81 +5.90
2026-09-30 284.19 287.32 278.00 284.82 915,866 +0.55 +0.19
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 353.54
On 2026-10-06		 316.63
On 2026-10-05		 8.46 2.63 353.54
On 2026-10-06		 318.66
On 2026-10-08		 -9.86 333.43
10D 353.54
On 2026-10-06		 274.48
On 2026-09-28		 44.49 15.58 353.54
On 2026-10-06		 318.66
On 2026-10-08		 -9.86 313.80
20D 353.54
On 2026-10-06		 235.63
On 2026-09-15		 55.16 20.07 353.54
On 2026-10-06		 318.66
On 2026-10-08		 -9.86 290.68
WTD 353.54
On 2026-10-06		 316.63
On 2026-10-05		 8.46 2.63 353.54
On 2026-10-06		 318.66
On 2026-10-08		 -9.86 333.43
MTD 353.54
On 2026-10-06		 283.59
On 2026-10-01		 45.24 15.88 353.54
On 2026-10-06		 318.66
On 2026-10-08		 -9.86 327.20
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

330.06 +7.85 +2.44 1,219,899