MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, June 5th, 2026

$ 345.40

-37.34 -9.76%

Open: 365.00
High: 374.65
Low: 342.37
Volume: 2,949,936
Previous Close on Thursday, June 4th, 2026

$ 382.74

-7.60 -1.95%

Open: 376.01
High: 390.34
Low: 367.66
Volume: 1,251,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 365.00 374.65 342.37 345.40 2,949,936 -37.34 -9.76
2026-06-04 376.01 390.34 367.66 382.74 1,251,530 -7.60 -1.95
2026-06-03 390.35 395.31 376.93 390.34 1,576,541 +7.99 +2.09
2026-06-02 363.69 384.91 354.72 382.35 2,658,951 +28.56 +8.07
2026-06-01 354.80 364.00 347.43 353.79 2,029,401 -10.85 -2.98
2026-05-29 393.91 393.91 357.07 364.64 2,020,094 -26.45 -6.76
2026-05-28 402.66 402.66 382.01 391.09 1,333,379 -9.57 -2.39
2026-05-27 415.63 418.90 393.80 400.66 1,205,447 -9.02 -2.20
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 395.31
On 2026-06-03		 342.37
On 2026-06-05		 -19.24 -5.28 395.31
On 2026-06-03		 342.37
On 2026-06-05		 -13.39 370.92
10D 418.90
On 2026-05-27		 342.37
On 2026-06-05		 -35.05 -9.21 418.90
On 2026-05-27		 342.37
On 2026-06-05		 -18.27 380.67
20D 418.90
On 2026-05-27		 337.44
On 2026-05-19		 0.93 0.27 418.90
On 2026-05-27		 342.37
On 2026-06-05		 -18.27 375.36
WTD 395.31
On 2026-06-03		 342.37
On 2026-06-05		 -19.24 -5.28 395.31
On 2026-06-03		 342.37
On 2026-06-05		 -13.39 370.92
MTD 395.31
On 2026-06-03		 342.37
On 2026-06-05		 -19.24 -5.28 395.31
On 2026-06-03		 342.37
On 2026-06-05		 -13.39 370.92
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

345.40 -37.34 -9.76 2,949,936