MTSI: MACOM Technology Solutions Holdings Inc.

As of Wednesday, April 29th, 2026

$ 269.63

+4.04 +1.52%

Open: 271.30
High: 272.17
Low: 264.78
Volume: 906,671
Previous Close on Tuesday, April 28th, 2026

$ 265.59

-13.85 -4.96%

Open: 269.23
High: 271.49
Low: 260.85
Volume: 1,065,415

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 271.30 272.17 264.78 269.63 906,671 +4.04 +1.52
2026-04-28 269.23 271.49 260.85 265.59 1,065,415 -13.85 -4.96
2026-04-27 286.86 288.19 271.16 279.44 942,414 -8.20 -2.85
2026-04-24 290.90 294.00 283.24 287.64 1,152,637 +3.24 +1.14
2026-04-23 279.82 289.98 277.11 284.40 859,421 +7.40 +2.67
2026-04-22 289.46 289.68 274.11 277.00 1,481,529 -8.85 -3.09
2026-04-21 283.13 288.51 276.45 285.85 765,189 +4.77 +1.70
2026-04-20 276.78 281.50 275.32 281.08 648,737 +4.11 +1.48
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 294.00
On 2026-04-24		 260.85
On 2026-04-28		 -7.37 -2.66 294.00
On 2026-04-24		 260.85
On 2026-04-28		 -11.28 277.34
10D 294.00
On 2026-04-24		 256.62
On 2026-04-16		 8.47 3.24 294.00
On 2026-04-24		 260.85
On 2026-04-28		 -11.28 276.90
20D 294.00
On 2026-04-24		 217.60
On 2026-04-02		 47.56 21.42 294.00
On 2026-04-24		 260.85
On 2026-04-28		 -11.28 262.41
WTD 288.19
On 2026-04-27		 260.85
On 2026-04-28		 -18.01 -6.26 288.19
On 2026-04-27		 260.85
On 2026-04-28		 -9.49 271.55
MTD 294.00
On 2026-04-24		 217.60
On 2026-04-02		 47.56 21.42 294.00
On 2026-04-24		 260.85
On 2026-04-28		 -11.28 262.41
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
QTEC

First Trust NASDAQ 100 Technology

262.34 +5.59 +2.18 126,143
LMFA

LM Funding America Inc.

0.23 -0.01 -4.18 392,981
DE

Deere & Co

560.02 -3.84 -0.68 871,419
AES

The AES Corporation

14.45 -0.03 -0.21 19,296,798
MTSI

MACOM Technology Solutions Holdings Inc.

269.63 +4.04 +1.52 906,671