MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, July 17th, 2026

$ 267.36

-8.13 -2.95%

Open: 263.58
High: 277.19
Low: 255.02
Volume: 1,745,907
Previous Close on Thursday, July 16th, 2026

$ 275.49

-17.53 -5.98%

Open: 282.33
High: 284.39
Low: 270.78
Volume: 1,651,082

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 263.58 277.19 255.02 267.36 1,745,907 -8.13 -2.95
2026-07-16 282.33 284.39 270.78 275.49 1,651,082 -17.53 -5.98
2026-07-15 302.46 307.77 286.31 293.02 1,259,866 -8.74 -2.90
2026-07-14 309.89 310.69 299.21 301.76 1,088,916 +7.52 +2.56
2026-07-13 300.35 302.00 291.14 294.24 1,369,868 -14.28 -4.63
2026-07-10 310.35 314.14 304.79 308.52 992,326 -8.83 -2.78
2026-07-09 322.02 328.62 315.67 317.35 1,608,915 +12.12 +3.97
2026-07-08 305.01 313.09 297.23 305.23 1,561,469 +0.41 +0.13
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 310.69
On 2026-07-14		 255.02
On 2026-07-17		 -41.16 -13.34 310.69
On 2026-07-14		 255.02
On 2026-07-17		 -17.92 286.37
10D 342.38
On 2026-07-06		 255.02
On 2026-07-17		 -54.90 -17.04 342.38
On 2026-07-06		 255.02
On 2026-07-17		 -25.52 299.54
20D 401.69
On 2026-06-22		 255.02
On 2026-07-17		 -99.75 -27.17 401.69
On 2026-06-22		 255.02
On 2026-07-17		 -36.51 335.70
WTD 310.69
On 2026-07-14		 255.02
On 2026-07-17		 -41.16 -13.34 310.69
On 2026-07-14		 255.02
On 2026-07-17		 -17.92 286.37
MTD 369.28
On 2026-07-01		 255.02
On 2026-07-17		 -113.01 -29.71 369.28
On 2026-07-01		 255.02
On 2026-07-17		 -30.94 305.69
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

267.36 -8.13 -2.95 1,745,907