MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, September 18th, 2026

$ 275.86

+12.72 +4.83%

Open: 272.58
High: 277.48
Low: 269.82
Volume: 2,793,855
Previous Close on Thursday, September 17th, 2026

$ 263.14

+11.39 +4.52%

Open: 260.32
High: 271.27
Low: 259.15
Volume: 1,322,694

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 272.58 277.48 269.82 275.86 2,793,855 +12.72 +4.83
2026-09-17 260.32 271.27 259.15 263.14 1,322,694 +11.39 +4.52
2026-09-16 244.70 254.37 242.16 251.75 1,397,470 +11.73 +4.89
2026-09-15 243.76 245.62 235.63 240.02 1,162,248 +0.40 +0.17
2026-09-14 258.81 258.96 239.27 239.62 2,135,298 -35.28 -12.83
2026-09-11 275.13 280.65 272.00 274.90 888,254 +2.47 +0.91
2026-09-10 277.63 281.94 271.49 272.43 1,530,142 -13.69 -4.78
2026-09-09 274.58 287.84 274.39 286.12 1,921,119 +11.32 +4.12
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 277.48
On 2026-09-18		 235.63
On 2026-09-15		 0.96 0.35 258.96
On 2026-09-14		 235.63
On 2026-09-15		 -9.01 254.08
10D 287.84
On 2026-09-09		 235.63
On 2026-09-15		 15.91 6.12 287.84
On 2026-09-09		 235.63
On 2026-09-15		 -18.14 264.76
20D 287.84
On 2026-09-09		 235.63
On 2026-09-15		 9.68 3.64 287.84
On 2026-09-09		 235.63
On 2026-09-15		 -18.14 264.82
WTD 277.48
On 2026-09-18		 235.63
On 2026-09-15		 0.96 0.35 258.96
On 2026-09-14		 235.63
On 2026-09-15		 -9.01 254.08
MTD 287.84
On 2026-09-09		 235.63
On 2026-09-15		 12.03 4.56 287.84
On 2026-09-09		 235.63
On 2026-09-15		 -18.14 263.63
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

152.65 -0.26 -0.17 381,263
BCPC

Balchem Corp.

167.05 +1.29 +0.78 541,718
MTSI

MACOM Technology Solutions Holdings Inc.

275.86 +12.72 +4.83 2,793,855