MTSI: MACOM Technology Solutions Holdings Inc.

As of Tuesday, October 27th, 2026

$ 255.68

+12.10 +4.97%

Open: 251.27
High: 258.74
Low: 248.11
Volume: 1,916,418
Previous Close on Monday, October 26th, 2026

$ 243.58

+3.71 +1.55%

Open: 236.61
High: 246.87
Low: 233.90
Volume: 1,284,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 251.27 258.74 248.11 255.68 1,916,418 +12.10 +4.97
2026-10-26 236.61 246.87 233.90 243.58 1,284,509 +3.71 +1.55
2026-10-23 228.57 241.26 223.63 239.87 1,134,501 +10.14 +4.41
2026-10-22 260.89 260.89 227.27 229.73 2,664,728 -43.91 -16.05
2026-10-21 269.84 274.33 265.00 273.64 1,110,152 +10.71 +4.07
2026-10-20 259.47 272.26 254.60 262.93 1,015,755 -2.77 -1.04
2026-10-19 272.10 276.81 265.30 265.70 1,478,368 +3.46 +1.32
2026-10-16 265.08 268.68 257.78 262.24 1,778,607 -9.02 -3.33
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 274.33
On 2026-10-21		 223.63
On 2026-10-23		 -7.25 -2.76 274.33
On 2026-10-21		 223.63
On 2026-10-23		 -18.48 248.50
10D 303.50
On 2026-10-14		 223.63
On 2026-10-23		 -53.07 -17.19 303.50
On 2026-10-14		 223.63
On 2026-10-23		 -26.32 259.60
20D 353.54
On 2026-10-06		 223.63
On 2026-10-23		 -28.59 -10.06 353.54
On 2026-10-06		 223.63
On 2026-10-23		 -36.74 289.31
WTD 258.74
On 2026-10-27		 233.90
On 2026-10-26		 15.81 6.59 246.87
On 2026-10-26		 246.87
On 2026-10-26		 0.00 249.63
MTD 353.54
On 2026-10-06		 223.63
On 2026-10-23		 -29.14 -10.23 353.54
On 2026-10-06		 223.63
On 2026-10-23		 -36.74 289.55
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

12.42 -0.11 -0.88 5,190,462
TYL

Tyler Technologies Inc.

378.62 -7.76 -2.01 579,707
VB

Vanguard Small Cap ETF

290.51 +1.94 +0.67 558,506
DAL

Delta Air Lines Inc.

81.39 +2.81 +3.57 6,824,257
MTSI

MACOM Technology Solutions Holdings Inc.

255.68 +12.10 +4.97 1,916,418