MTSI: MACOM Technology Solutions Holdings Inc.

As of Wednesday, July 29th, 2026

$ 228.71

-20.52 -8.23%

Open: 246.41
High: 254.26
Low: 228.02
Volume: 2,406,081
Previous Close on Tuesday, July 28th, 2026

$ 249.23

-13.85 -5.26%

Open: 250.53
High: 253.24
Low: 244.22
Volume: 1,490,120

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 246.41 254.26 228.02 228.71 2,406,071 -20.52 -8.23
2026-07-28 250.53 253.24 244.22 249.23 1,490,120 -13.85 -5.26
2026-07-27 268.99 271.88 250.97 263.08 1,241,181 -3.91 -1.46
2026-07-24 277.95 278.50 264.21 266.99 1,083,918 -15.83 -5.60
2026-07-23 277.66 285.83 275.40 282.82 1,017,822 +0.20 +0.07
2026-07-22 274.08 287.36 274.08 282.62 785,331 -0.41 -0.14
2026-07-21 276.61 285.50 273.42 283.03 1,366,581 +13.23 +4.90
2026-07-20 271.68 280.87 268.78 269.80 1,048,658 +2.44 +0.91
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 285.83
On 2026-07-23		 228.02
On 2026-07-29		 -53.91 -19.08 285.83
On 2026-07-23		 228.02
On 2026-07-29		 -20.23 258.17
10D 287.36
On 2026-07-22		 228.02
On 2026-07-29		 -64.31 -21.95 287.36
On 2026-07-22		 228.02
On 2026-07-29		 -20.65 266.91
20D 369.28
On 2026-07-01		 228.02
On 2026-07-29		 -151.66 -39.87 369.28
On 2026-07-01		 228.02
On 2026-07-29		 -38.25 289.73
WTD 271.88
On 2026-07-27		 228.02
On 2026-07-29		 -38.28 -14.34 271.88
On 2026-07-27		 228.02
On 2026-07-29		 -16.13 247.01
MTD 369.28
On 2026-07-01		 228.02
On 2026-07-29		 -151.66 -39.87 369.28
On 2026-07-01		 228.02
On 2026-07-29		 -38.25 289.73
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
PLD

Prologis Inc.

145.47 -1.65 -1.12 3,762,420
AMSF

AMERISAFE Inc.

30.03 -0.58 -1.89 267,062
UAL

United Airlines Holdings Inc.

119.42 -4.35 -3.51 3,874,437
DAL

Delta Air Lines Inc.

86.25 -3.12 -3.49 5,272,005
MTSI

MACOM Technology Solutions Holdings Inc.

228.71 -20.52 -8.23 2,406,081