MTSI: MACOM Technology Solutions Holdings Inc.

As of Thursday, June 25th, 2026

$ 390.19

+16.71 +4.47%

Open: 381.88
High: 392.44
Low: 362.00
Volume: 1,920,785
Previous Close on Wednesday, June 24th, 2026

$ 373.48

+1.33 +0.36%

Open: 377.42
High: 384.99
Low: 362.06
Volume: 1,375,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 381.88 392.44 362.00 390.19 1,920,501 +16.71 +4.47
2026-06-24 377.42 384.99 362.06 373.48 1,375,068 +1.33 +0.36
2026-06-23 371.44 381.74 365.00 372.15 2,094,988 -24.11 -6.08
2026-06-22 400.14 401.69 388.50 396.26 1,389,072 +4.85 +1.24
2026-06-18 382.28 394.99 376.31 391.41 2,357,828 +24.30 +6.62
2026-06-17 373.35 380.87 366.00 367.11 1,229,330 -1.21 -0.33
2026-06-16 382.04 385.89 367.40 368.32 1,577,042 -16.45 -4.28
2026-06-15 393.35 399.00 382.34 384.77 1,442,401 +4.90 +1.29
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 401.69
On 2026-06-22		 362.00
On 2026-06-25		 23.08 6.29 401.69
On 2026-06-22		 362.00
On 2026-06-25		 -9.88 384.70
10D 401.69
On 2026-06-22		 358.25
On 2026-06-11		 35.79 10.10 401.69
On 2026-06-22		 362.00
On 2026-06-25		 -9.88 379.83
20D 402.66
On 2026-05-28		 333.15
On 2026-06-09		 -10.47 -2.61 402.66
On 2026-05-28		 333.15
On 2026-06-09		 -17.26 374.18
WTD 401.69
On 2026-06-22		 362.00
On 2026-06-25		 -1.22 -0.31 401.69
On 2026-06-22		 362.00
On 2026-06-25		 -9.88 383.02
MTD 401.69
On 2026-06-22		 333.15
On 2026-06-09		 25.55 7.01 395.31
On 2026-06-03		 333.15
On 2026-06-09		 -15.72 373.77
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

390.19 +16.71 +4.47 1,920,785