MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, March 13th, 2026

$ 217.80

+1.86 +0.86%

Open: 220.37
High: 225.55
Low: 215.94
Volume: 858,241
Previous Close on Thursday, March 12th, 2026

$ 215.94

-6.61 -2.97%

Open: 217.74
High: 224.64
Low: 214.71
Volume: 1,330,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 220.37 225.55 215.94 217.80 858,241 +1.86 +0.86
2026-03-12 217.74 224.64 214.71 215.94 1,330,642 -6.61 -2.97
2026-03-11 220.27 225.63 219.48 222.55 713,587 +1.96 +0.89
2026-03-10 217.35 226.44 217.35 220.59 1,263,118 +1.86 +0.85
2026-03-09 201.17 222.61 197.63 218.73 2,275,336 +11.22 +5.41
2026-03-06 222.40 225.72 204.36 207.51 2,007,249 -21.47 -9.38
2026-03-05 237.13 238.61 224.22 228.98 1,118,037 -10.02 -4.19
2026-03-04 243.90 246.95 238.08 239.00 801,826 -2.01 -0.83
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 226.44
On 2026-03-10		 197.63
On 2026-03-09		 10.29 4.96 226.44
On 2026-03-10		 214.71
On 2026-03-12		 -5.18 219.12
10D 258.98
On 2026-03-02		 197.63
On 2026-03-09		 -30.32 -12.22 258.98
On 2026-03-02		 197.63
On 2026-03-09		 -23.69 227.07
20D 258.98
On 2026-03-02		 197.63
On 2026-03-09		 -21.19 -8.87 258.98
On 2026-03-02		 197.63
On 2026-03-09		 -23.69 236.79
WTD 226.44
On 2026-03-10		 197.63
On 2026-03-09		 10.29 4.96 226.44
On 2026-03-10		 214.71
On 2026-03-12		 -5.18 219.12
MTD 258.98
On 2026-03-02		 197.63
On 2026-03-09		 -30.32 -12.22 258.98
On 2026-03-02		 197.63
On 2026-03-09		 -23.69 227.07
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
STIM

Neuronetics Inc.

1.30 +0.03 +1.97 539,271
PRDO

Perdoceo Education Corporation

35.78 +0.82 +2.35 760,538
PLD

Prologis Inc.

131.75 -0.15 -0.11 2,342,846
AMSF

AMERISAFE Inc.

32.85 -0.07 -0.21 174,547
MTSI

MACOM Technology Solutions Holdings Inc.

217.80 +1.86 +0.86 858,241