MTSI: MACOM Technology Solutions Holdings Inc.

As of Tuesday, April 29th, 2025

$ 103.18

-0.88 -0.85%

Open: 103.19
High: 104.65
Low: 102.72
Volume: 463,621
Previous Close on Monday, April 28th, 2025

$ 104.06

-2.22 -2.09%

Open: 106.20
High: 107.24
Low: 102.44
Volume: 818,685

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 103.19 104.65 102.72 103.18 463,621 -0.88 -0.85
2025-04-28 106.20 107.24 102.44 104.06 818,685 -2.22 -2.09
2025-04-25 104.14 107.14 103.73 106.28 323,775 +0.60 +0.57
2025-04-24 102.75 106.82 101.83 105.68 523,452 +4.78 +4.74
2025-04-23 101.62 103.50 100.16 100.90 564,630 +5.03 +5.25
2025-04-22 96.35 98.37 95.73 95.87 506,684 +0.46 +0.48
2025-04-21 95.37 95.98 93.24 95.41 544,930 -1.88 -1.93
2025-04-17 97.47 98.37 95.95 97.29 349,652 +0.06 +0.06
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 107.24
On 2025-04-28		 100.16
On 2025-04-23		 7.31 7.62 107.24
On 2025-04-28		 102.72
On 2025-04-29		 -4.21 104.02
10D 107.24
On 2025-04-28		 93.24
On 2025-04-21		 4.02 4.05 101.94
On 2025-04-15		 93.24
On 2025-04-21		 -8.53 100.54
20D 108.34
On 2025-04-09		 84.00
On 2025-04-07		 2.80 2.79 104.98
On 2025-04-02		 84.00
On 2025-04-07		 -19.98 98.63
WTD 107.24
On 2025-04-28		 102.44
On 2025-04-28		 -3.10 -2.92 107.24
On 2025-04-28		 102.72
On 2025-04-29		 -4.21 103.62
MTD 108.34
On 2025-04-09		 84.00
On 2025-04-07		 2.80 2.79 104.98
On 2025-04-02		 84.00
On 2025-04-07		 -19.98 98.63
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
IAA

IAA Inc.

39.89 0.00 0.00
ACRS

Aclaris Therapeutics Inc.

1.33 -0.03 -2.21 425,641
HAL

Halliburton

20.51 -0.14 -0.68 11,017,746
HUBB

Hubbell Incorporated

359.47 +1.49 +0.42 440,225
MTSI

MACOM Technology Solutions Holdings Inc.

103.18 -0.88 -0.85 463,621