MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, January 17th, 2025

$ 145.41

+2.64 +1.85%

Open: 145.72
High: 145.95
Low: 143.36
Volume: 438,026
Previous Close on Thursday, January 16th, 2025

$ 142.77

+1.88 +1.33%

Open: 142.50
High: 144.80
Low: 142.12
Volume: 696,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 145.72 145.95 143.36 145.41 438,026 +2.64 +1.85
2025-01-16 142.50 144.80 142.12 142.77 696,485 +1.88 +1.33
2025-01-15 137.57 141.00 137.57 140.89 928,675 +4.68 +3.44
2025-01-14 132.10 137.37 132.00 136.21 671,438 +5.61 +4.30
2025-01-13 129.95 131.84 129.35 130.60 616,050 -2.28 -1.72
2025-01-10 133.40 134.87 131.00 132.88 598,132 -2.67 -1.97
2025-01-08 135.00 136.41 133.52 135.55 563,195 +0.10 +0.07
2025-01-07 140.10 140.10 134.00 135.45 544,399 -4.14 -2.97
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 145.95
On 2025-01-17		 129.35
On 2025-01-13		 12.53 9.43 131.84
On 2025-01-13		 131.84
On 2025-01-13		 0.00 139.18
10D 145.95
On 2025-01-17		 129.35
On 2025-01-13		 15.98 12.35 141.89
On 2025-01-06		 129.35
On 2025-01-13		 -8.84 137.59
20D 145.95
On 2025-01-17		 128.67
On 2025-01-02		 7.23 5.23 141.89
On 2025-01-06		 129.35
On 2025-01-13		 -8.84 135.45
WTD 145.95
On 2025-01-17		 129.35
On 2025-01-13		 12.53 9.43 131.84
On 2025-01-13		 131.84
On 2025-01-13		 0.00 139.18
MTD 145.95
On 2025-01-17		 128.67
On 2025-01-02		 15.50 11.93 141.89
On 2025-01-06		 129.35
On 2025-01-13		 -8.84 136.85
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ING

ING Groep N.V.

16.31 -0.14 -0.85 2,667,419
MTSI

MACOM Technology Solutions Holdings Inc.

145.41 +2.64 +1.85 438,026