MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, September 12th, 2025

$ 131.87

+0.80 +0.61%

Open: 131.07
High: 133.76
Low: 130.24
Volume: 938,108
Previous Close on Thursday, September 11th, 2025

$ 131.07

-0.63 -0.48%

Open: 132.39
High: 134.13
Low: 130.14
Volume: 754,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 131.07 133.76 130.24 131.87 938,108 +0.80 +0.61
2025-09-11 132.39 134.13 130.14 131.07 754,708 -0.63 -0.48
2025-09-10 130.97 133.45 130.74 131.70 742,227 +1.91 +1.47
2025-09-09 130.31 131.43 129.45 129.79 759,835 -0.46 -0.35
2025-09-08 130.71 132.62 129.32 130.25 843,702 +0.39 +0.30
2025-09-05 133.41 134.22 129.17 129.86 976,620 -2.03 -1.54
2025-09-04 131.16 132.64 130.13 131.89 659,622 +1.72 +1.32
2025-09-03 131.39 131.48 127.68 130.17 614,306 -0.88 -0.67
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 134.13
On 2025-09-11		 129.32
On 2025-09-08		 2.01 1.55 134.13
On 2025-09-11		 130.24
On 2025-09-12		 -2.90 130.94
10D 134.22
On 2025-09-05		 124.12
On 2025-09-02		 -2.02 -1.51 133.96
On 2025-08-29		 124.12
On 2025-09-02		 -7.35 130.58
20D 134.22
On 2025-09-05		 118.28
On 2025-08-20		 6.47 5.16 134.08
On 2025-08-28		 124.12
On 2025-09-02		 -7.43 128.19
WTD 134.13
On 2025-09-11		 129.32
On 2025-09-08		 2.01 1.55 134.13
On 2025-09-11		 130.24
On 2025-09-12		 -2.90 130.94
MTD 134.22
On 2025-09-05		 124.12
On 2025-09-02		 3.72 2.90 134.22
On 2025-09-05		 129.32
On 2025-09-08		 -3.66 130.85
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

131.87 +0.80 +0.61 938,108