MTSI: MACOM Technology Solutions Holdings Inc.

As of Thursday, July 10th, 2025

$ 137.14

-2.71 -1.94%

Open: 140.33
High: 141.75
Low: 136.73
Volume: 467,955
Previous Close on Wednesday, July 9th, 2025

$ 139.85

+2.48 +1.81%

Open: 138.01
High: 139.88
Low: 136.28
Volume: 768,262

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 140.33 141.75 136.73 137.14 467,955 -2.71 -1.94
2025-07-09 138.01 139.88 136.28 139.85 768,262 +2.48 +1.81
2025-07-08 139.37 139.52 135.16 137.37 888,200 -0.67 -0.49
2025-07-07 139.81 140.44 137.00 138.04 528,255 -2.64 -1.88
2025-07-03 141.02 141.78 140.34 140.68 428,124 +0.87 +0.62
2025-07-02 137.37 139.82 136.24 139.81 631,613 +2.43 +1.77
2025-07-01 141.72 144.00 133.56 137.38 997,129 -5.91 -4.12
2025-06-30 142.50 144.15 141.51 143.29 791,230 +1.24 +0.87
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 141.78
On 2025-07-03		 135.16
On 2025-07-08		 -2.67 -1.91 141.78
On 2025-07-03		 135.16
On 2025-07-08		 -4.67 138.62
10D 144.15
On 2025-06-30		 133.56
On 2025-07-01		 -2.03 -1.46 144.15
On 2025-06-30		 133.56
On 2025-07-01		 -7.35 139.78
20D 144.15
On 2025-06-30		 128.74
On 2025-06-13		 8.87 6.92 144.15
On 2025-06-30		 133.56
On 2025-07-01		 -7.35 137.06
WTD 141.75
On 2025-07-10		 135.16
On 2025-07-08		 -3.54 -2.52 140.44
On 2025-07-07		 135.16
On 2025-07-08		 -3.76 138.10
MTD 144.00
On 2025-07-01		 133.56
On 2025-07-01		 -6.15 -4.29 144.00
On 2025-07-01		 135.16
On 2025-07-08		 -6.14 138.61
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

137.14 -2.71 -1.94 467,955