MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, June 13th, 2025

$ 128.97

-3.32 -2.51%

Open: 129.92
High: 132.11
Low: 128.74
Volume: 827,447
Previous Close on Thursday, June 12th, 2025

$ 132.29

+0.99 +0.75%

Open: 129.98
High: 132.37
Low: 129.98
Volume: 362,620

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 129.92 132.11 128.74 128.97 827,447 -3.32 -2.51
2025-06-12 129.98 132.37 129.98 132.29 362,620 +0.99 +0.75
2025-06-11 129.10 132.30 128.78 131.30 569,241 +3.03 +2.36
2025-06-10 127.13 128.52 125.91 128.27 633,336 +1.97 +1.56
2025-06-09 126.34 128.35 125.16 126.30 448,366 +1.26 +1.01
2025-06-06 128.72 129.01 124.56 125.04 801,522 -2.63 -2.06
2025-06-05 128.35 128.74 126.09 127.67 579,266 +0.26 +0.20
2025-06-04 127.63 128.55 126.80 127.41 584,805 +0.55 +0.43
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 132.37
On 2025-06-12		 125.16
On 2025-06-09		 3.93 3.14 132.37
On 2025-06-12		 128.74
On 2025-06-13		 -2.74 129.43
10D 132.37
On 2025-06-12		 121.52
On 2025-06-02		 7.36 6.05 129.01
On 2025-06-06		 125.16
On 2025-06-09		 -2.98 127.79
20D 132.37
On 2025-06-12		 118.44
On 2025-05-23		 6.44 5.26 124.85
On 2025-05-21		 118.44
On 2025-05-23		 -5.13 125.17
WTD 132.37
On 2025-06-12		 125.16
On 2025-06-09		 3.93 3.14 132.37
On 2025-06-12		 128.74
On 2025-06-13		 -2.74 129.43
MTD 132.37
On 2025-06-12		 121.52
On 2025-06-02		 7.36 6.05 129.01
On 2025-06-06		 125.16
On 2025-06-09		 -2.98 127.79
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
KHC

Kraft Heinz Co.

26.08 -0.38 -1.44 12,754,644
BEN

Franklin Resources Inc.

22.17 -0.43 -1.90 2,203,237
SSKN

STRATA Skin Sciences Inc.

2.26 +0.01 +0.60 3,538
HUBB

Hubbell Incorporated

382.03 -9.01 -2.30 447,150
MTSI

MACOM Technology Solutions Holdings Inc.

128.97 -3.32 -2.51 827,447