MTSI: MACOM Technology Solutions Holdings Inc.

As of Wednesday, October 29th, 2025

$ 152.66

+4.78 +3.23%

Open: 149.28
High: 154.54
Low: 149.04
Volume: 1,020,555
Previous Close on Tuesday, October 28th, 2025

$ 147.88

+1.49 +1.02%

Open: 146.02
High: 148.25
Low: 144.55
Volume: 1,000,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 149.28 154.54 149.04 152.66 1,020,555 +4.78 +3.23
2025-10-28 146.02 148.25 144.55 147.88 1,000,547 +1.49 +1.02
2025-10-27 142.90 147.83 142.00 146.39 966,631 +5.54 +3.93
2025-10-24 140.86 142.61 140.18 140.85 635,338 +1.55 +1.11
2025-10-23 136.00 141.05 136.00 139.31 624,425 +3.40 +2.50
2025-10-22 138.34 139.56 133.35 135.91 918,938 -3.50 -2.51
2025-10-21 140.35 141.00 137.91 139.41 579,375 -0.92 -0.66
2025-10-20 138.61 141.89 138.28 140.33 591,257 +3.51 +2.57
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 154.54
On 2025-10-29		 136.00
On 2025-10-23		 16.75 12.32 141.05
On 2025-10-23		 141.05
On 2025-10-23		 0.00 145.42
10D 154.54
On 2025-10-29		 133.35
On 2025-10-22		 15.83 11.57 141.89
On 2025-10-20		 133.35
On 2025-10-22		 -6.02 141.75
20D 154.54
On 2025-10-29		 121.97
On 2025-10-10		 26.10 20.62 134.44
On 2025-10-07		 121.97
On 2025-10-10		 -9.27 136.00
WTD 154.54
On 2025-10-29		 142.00
On 2025-10-27		 11.81 8.38 147.83
On 2025-10-27		 147.83
On 2025-10-27		 0.00 148.98
MTD 154.54
On 2025-10-29		 121.97
On 2025-10-10		 28.17 22.63 134.44
On 2025-10-07		 121.97
On 2025-10-10		 -9.27 135.55
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

152.66 +4.78 +3.23 1,020,555