MTSI: MACOM Technology Solutions Holdings Inc.

As of Friday, June 12th, 2026

$ 379.87

+5.11 +1.36%

Open: 380.94
High: 385.00
Low: 372.59
Volume: 957,009
Previous Close on Thursday, June 11th, 2026

$ 374.76

+20.36 +5.74%

Open: 365.94
High: 375.25
Low: 358.25
Volume: 1,743,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 380.94 385.00 372.59 379.87 957,009 +5.11 +1.36
2026-06-11 365.94 375.25 358.25 374.76 1,743,012 +20.36 +5.74
2026-06-10 356.31 369.16 347.31 354.40 1,381,963 -4.32 -1.20
2026-06-09 371.56 374.30 333.15 358.72 1,555,935 -3.14 -0.87
2026-06-08 369.98 369.98 352.51 361.86 1,790,040 +16.46 +4.77
2026-06-05 365.00 374.65 342.37 345.40 2,949,936 -37.34 -9.76
2026-06-04 376.01 390.34 367.66 382.74 1,251,530 -7.60 -1.95
2026-06-03 390.35 395.31 376.93 390.34 1,576,541 +7.99 +2.09
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 385.00
On 2026-06-12		 333.15
On 2026-06-09		 34.47 9.98 374.30
On 2026-06-09		 347.31
On 2026-06-10		 -7.21 365.92
10D 395.31
On 2026-06-03		 333.15
On 2026-06-09		 15.23 4.18 395.31
On 2026-06-03		 333.15
On 2026-06-09		 -15.72 368.42
20D 418.90
On 2026-05-27		 333.15
On 2026-06-09		 -3.69 -0.96 418.90
On 2026-05-27		 333.15
On 2026-06-09		 -20.47 374.16
WTD 385.00
On 2026-06-12		 333.15
On 2026-06-09		 34.47 9.98 374.30
On 2026-06-09		 347.31
On 2026-06-10		 -7.21 365.92
MTD 395.31
On 2026-06-03		 333.15
On 2026-06-09		 15.23 4.18 395.31
On 2026-06-03		 333.15
On 2026-06-09		 -15.72 368.42
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

379.87 +5.11 +1.36 957,009