MTSI: MACOM Technology Solutions Holdings Inc.

As of Wednesday, July 15th, 2026

$ 293.02

-8.74 -2.90%

Open: 302.46
High: 307.77
Low: 286.31
Volume: 1,277,999
Previous Close on Tuesday, July 14th, 2026

$ 301.76

+7.52 +2.56%

Open: 309.89
High: 310.69
Low: 299.21
Volume: 1,088,916

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-07 310.30 315.11 298.48 304.82 2,629,437 -22.82 -6.96
2026-07-06 329.00 342.38 326.00 327.64 1,525,741 +5.38 +1.67
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 328.62
On 2026-07-09		 286.31
On 2026-07-15		 -12.21 -4.00 328.62
On 2026-07-09		 286.31
On 2026-07-15		 -12.88 302.98
10D 369.28
On 2026-07-01		 286.31
On 2026-07-15		 -87.35 -22.96 369.28
On 2026-07-01		 286.31
On 2026-07-15		 -22.47 312.55
20D 401.69
On 2026-06-22		 286.31
On 2026-07-15		 -91.75 -23.85 401.69
On 2026-06-22		 286.31
On 2026-07-15		 -28.72 345.33
WTD 310.69
On 2026-07-14		 286.31
On 2026-07-15		 -15.50 -5.02 310.69
On 2026-07-14		 286.31
On 2026-07-15		 -7.85 296.34
MTD 369.28
On 2026-07-01		 286.31
On 2026-07-15		 -87.35 -22.96 369.28
On 2026-07-01		 286.31
On 2026-07-15		 -22.47 312.55
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

293.02 -8.74 -2.90 1,277,999