MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, September 11th, 2026

$ 274.90

+2.47 +0.91%

Open: 275.13
High: 280.65
Low: 272.00
Volume: 888,254
Previous Close on Thursday, September 10th, 2026

$ 272.43

-13.69 -4.78%

Open: 277.63
High: 281.94
Low: 271.49
Volume: 1,530,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 275.13 280.65 272.00 274.90 888,254 +2.47 +0.91
2026-09-10 277.63 281.94 271.49 272.43 1,530,142 -13.69 -4.78
2026-09-09 274.58 287.84 274.39 286.12 1,921,119 +11.32 +4.12
2026-09-08 273.00 279.13 266.15 274.80 1,415,485 +5.85 +2.18
2026-09-04 265.27 269.61 263.39 268.95 1,011,026 +9.00 +3.46
2026-09-03 250.91 260.18 244.86 259.95 899,369 +2.34 +0.91
2026-09-02 260.32 264.90 255.53 257.61 692,684 -4.40 -1.68
2026-09-01 258.95 264.01 252.91 262.01 1,084,475 -1.82 -0.69
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 287.84
On 2026-09-09		 263.39
On 2026-09-04		 14.95 5.75 287.84
On 2026-09-09		 271.49
On 2026-09-10		 -5.68 275.44
10D 287.84
On 2026-09-09		 244.86
On 2026-09-03		 -2.25 -0.81 276.26
On 2026-08-28		 244.86
On 2026-09-03		 -11.37 268.59
20D 330.99
On 2026-08-17		 244.86
On 2026-09-03		 -32.16 -10.47 330.99
On 2026-08-17		 244.86
On 2026-09-03		 -26.02 274.95
WTD 287.84
On 2026-09-09		 266.15
On 2026-09-08		 5.95 2.21 287.84
On 2026-09-09		 271.49
On 2026-09-10		 -5.68 277.06
MTD 287.84
On 2026-09-09		 244.86
On 2026-09-03		 11.07 4.20 264.90
On 2026-09-02		 244.86
On 2026-09-03		 -7.57 269.60
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SWK

Stanley Black & Decker Inc.

89.24 +0.01 +0.01 1,768,426
LDOS

Leidos Holdings Inc.

128.86 -0.69 -0.53 1,225,864
POST

Post Holdings Inc.

80.19 -0.09 -0.11 557,357
VST

Vistra Energy Corp.

148.38 +1.33 +0.90 3,143,134
MTSI

MACOM Technology Solutions Holdings Inc.

274.90 +2.47 +0.91 888,254