MTSI: MACOM Technology Solutions Holdings Inc.

As of Wednesday, January 28th, 2026

$ 226.25

+7.05 +3.22%

Open: 222.38
High: 227.02
Low: 221.41
Volume: 1,015,489
Previous Close on Tuesday, January 27th, 2026

$ 219.20

+0.31 +0.14%

Open: 219.98
High: 224.14
Low: 218.53
Volume: 95,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 222.38 227.02 221.41 226.25 1,015,489 +7.05 +3.22
2026-01-27 219.98 224.14 218.53 219.20 95,208 +0.31 +0.14
2026-01-26 218.56 221.17 215.95 218.89 779,372 -0.37 -0.17
2026-01-23 225.59 227.31 216.34 219.26 1,196,249 -5.03 -2.24
2026-01-22 229.85 230.82 218.53 224.29 1,165,135 -1.96 -0.87
2026-01-21 227.34 228.24 222.01 226.25 1,276,893 +4.55 +2.05
2026-01-20 217.78 226.69 215.00 221.70 1,571,706 +1.02 +0.46
2026-01-16 219.27 225.34 218.28 220.68 1,409,992 +1.75 +0.80
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 230.82
On 2026-01-22		 215.95
On 2026-01-26		 0.00 0.00 230.82
On 2026-01-22		 215.95
On 2026-01-26		 -6.44 221.58
10D 230.82
On 2026-01-22		 206.44
On 2026-01-14		 12.73 5.96 230.82
On 2026-01-22		 215.95
On 2026-01-26		 -6.44 221.05
20D 230.82
On 2026-01-22		 163.89
On 2026-01-07		 52.54 30.25 230.82
On 2026-01-22		 215.95
On 2026-01-26		 -6.44 199.92
WTD 227.02
On 2026-01-28		 215.95
On 2026-01-26		 6.99 3.19 221.17
On 2026-01-26		 221.17
On 2026-01-26		 0.00 221.45
MTD 230.82
On 2026-01-22		 163.89
On 2026-01-07		 54.97 32.09 230.82
On 2026-01-22		 215.95
On 2026-01-26		 -6.44 202.90
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AFRM

Affirm Holdings Inc.

65.36 -3.43 -4.99 6,901,054
AMSF

AMERISAFE Inc.

36.37 -0.36 -0.98 109,436
UAL

United Airlines Holdings Inc.

104.91 +0.87 +0.84 3,824,560
AXS

AXIS Capital Holdings Limited

103.78 +1.27 +1.24 787,016
MTSI

MACOM Technology Solutions Holdings Inc.

226.25 +7.05 +3.22 1,015,489