MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, December 12th, 2025

$ 177.35

-12.51 -6.59%

Open: 186.85
High: 188.25
Low: 175.80
Volume: 1,468,639
Previous Close on Thursday, December 11th, 2025

$ 189.86

+3.63 +1.95%

Open: 183.50
High: 190.21
Low: 181.78
Volume: 79,926

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 186.85 188.25 175.80 177.35 1,468,639 -12.51 -6.59
2025-12-11 183.50 190.21 181.78 189.86 79,926 +3.63 +1.95
2025-12-10 186.72 189.04 184.43 186.23 961,895 -1.85 -0.98
2025-12-09 183.62 190.95 183.52 188.08 1,240,588 +2.54 +1.37
2025-12-08 185.42 188.36 184.76 185.54 944,703 +1.44 +0.78
2025-12-05 188.52 190.41 184.03 184.10 1,380,588 -2.96 -1.58
2025-12-04 183.36 190.00 181.25 187.06 1,687,063 +3.60 +1.96
2025-12-03 177.27 183.90 175.50 183.46 1,733,533 +5.55 +3.12
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 190.95
On 2025-12-09		 175.80
On 2025-12-12		 -6.75 -3.67 190.95
On 2025-12-09		 175.80
On 2025-12-12		 -7.93 185.41
10D 190.95
On 2025-12-09		 169.15
On 2025-12-01		 2.36 1.35 190.95
On 2025-12-09		 175.80
On 2025-12-12		 -7.93 183.24
20D 190.95
On 2025-12-09		 150.80
On 2025-11-21		 15.11 9.31 169.39
On 2025-11-20		 150.80
On 2025-11-21		 -10.97 173.16
WTD 190.95
On 2025-12-09		 175.80
On 2025-12-12		 -6.75 -3.67 190.95
On 2025-12-09		 175.80
On 2025-12-12		 -7.93 185.41
MTD 190.95
On 2025-12-09		 169.15
On 2025-12-01		 2.36 1.35 190.95
On 2025-12-09		 175.80
On 2025-12-12		 -7.93 183.24
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

177.35 -12.51 -6.59 1,468,639