MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, August 29th, 2025

$ 128.15

-5.74 -4.29%

Open: 132.32
High: 133.96
Low: 127.10
Volume: 1,105,810
Previous Close on Thursday, August 28th, 2025

$ 133.89

+4.26 +3.29%

Open: 130.81
High: 134.08
Low: 130.38
Volume: 826,569

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 132.32 133.96 127.10 128.15 1,105,810 -5.74 -4.29
2025-08-28 130.81 134.08 130.38 133.89 826,569 +4.26 +3.29
2025-08-27 128.31 130.85 128.29 129.63 672,931 +1.30 +1.01
2025-08-26 127.48 130.84 127.16 128.33 1,045,632 +1.64 +1.29
2025-08-25 126.21 127.04 125.79 126.69 668,218 +0.54 +0.43
2025-08-22 123.32 128.07 123.27 126.15 691,092 +2.57 +2.08
2025-08-21 120.73 124.14 120.73 123.58 705,909 +2.43 +2.01
2025-08-20 121.07 121.58 118.28 121.15 421,594 +0.15 +0.12
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 134.08
On 2025-08-28		 125.79
On 2025-08-25		 2.00 1.59 134.08
On 2025-08-28		 127.10
On 2025-08-29		 -5.20 129.34
10D 134.08
On 2025-08-28		 118.28
On 2025-08-20		 5.06 4.11 125.57
On 2025-08-18		 118.28
On 2025-08-20		 -5.81 126.31
20D 141.48
On 2025-08-05		 118.16
On 2025-08-11		 -8.16 -5.99 141.48
On 2025-08-05		 118.16
On 2025-08-11		 -16.48 127.32
WTD 134.08
On 2025-08-28		 125.79
On 2025-08-25		 2.00 1.59 134.08
On 2025-08-28		 127.10
On 2025-08-29		 -5.20 129.34
MTD 141.48
On 2025-08-05		 118.16
On 2025-08-11		 -8.99 -6.56 141.48
On 2025-08-05		 118.16
On 2025-08-11		 -16.48 127.75
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

31.95 +0.22 +0.69 13,734,673
HLT

Hilton Worldwide Holdings Inc.

276.06 -0.24 -0.09 1,108,680
TROW

T. Rowe Price Group Inc.

107.62 -0.66 -0.61 1,166,185
LECO

Lincoln Electric Holdings Inc.

242.63 -2.91 -1.19 263,222
MTSI

MACOM Technology Solutions Holdings Inc.

128.15 -5.74 -4.29 1,105,810