MTSI: MACOM Technology Solutions Holdings Inc.

As of Wednesday, April 16th, 2025

$ 97.23

-2.26 -2.27%

Open: 96.36
High: 97.55
Low: 94.21
Volume: 667,610
Previous Close on Tuesday, April 15th, 2025

$ 99.49

+0.33 +0.33%

Open: 99.31
High: 101.94
Low: 98.63
Volume: 682,548

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 96.36 97.55 94.21 97.23 667,606 -2.26 -2.27
2025-04-15 99.31 101.94 98.63 99.49 682,548 +0.33 +0.33
2025-04-14 101.10 101.30 97.88 99.16 1,068,745 +1.34 +1.37
2025-04-11 100.19 100.19 94.62 97.82 1,297,603 -1.45 -1.46
2025-04-10 101.57 102.30 96.46 99.27 1,018,530 -7.32 -6.87
2025-04-09 89.64 108.34 88.65 106.59 1,912,653 +18.95 +21.62
2025-04-08 93.68 94.70 85.27 87.64 1,023,650 -2.18 -2.43
2025-04-07 86.39 95.22 84.00 89.82 1,088,846 +0.16 +0.18
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 102.30
On 2025-04-10		 94.21
On 2025-04-16		 -9.36 -8.78 102.30
On 2025-04-10		 94.21
On 2025-04-16		 -7.91 98.59
10D 108.34
On 2025-04-09		 84.00
On 2025-04-07		 -6.55 -6.31 98.26
On 2025-04-03		 84.00
On 2025-04-07		 -14.51 95.89
20D 113.60
On 2025-03-24		 84.00
On 2025-04-07		 -12.69 -11.54 113.60
On 2025-03-24		 84.00
On 2025-04-07		 -26.06 100.55
WTD 101.94
On 2025-04-15		 94.21
On 2025-04-16		 -0.59 -0.60 101.94
On 2025-04-15		 94.21
On 2025-04-16		 -7.58 98.63
MTD 108.34
On 2025-04-09		 84.00
On 2025-04-07		 -3.15 -3.14 104.98
On 2025-04-02		 84.00
On 2025-04-07		 -19.98 97.00
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
NERV

Minerva Neurosciences Inc.

1.52 +0.05 +3.12 3,283
TTWO

Take-Two Interactive Software Inc

211.40 -3.20 -1.49 1,228,376
TDOC

Teladoc Health Inc.

6.90 -0.24 -3.36 4,489,064
PGEN

Precigen Inc.

1.37 -0.07 -4.86 885,933
MTSI

MACOM Technology Solutions Holdings Inc.

97.23 -2.26 -2.27 667,610