5 DAY PERFORMANCE
+6.90%
1 MONTH PERFORMANCE
+29.79%
3 MONTH PERFORMANCE
+41.83%
6 MONTH PERFORMANCE
+46.82%
YEAR-TO-DATE PERFORMANCE
+43.99%
1 YEAR PERFORMANCE
+31.31%
MACOM Technology Solutions Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $183.36 | $187.06 (2.02%) | $190.00 | $181.25 | 1.69 M | $13.84 B |
| 12/03/2025 | $177.27 | $183.46 (3.49%) | $183.90 | $175.50 | 1.87 M | $13.57 B |
| 12/02/2025 | $175.11 | $177.91 (1.6%) | $180.10 | $174.79 | 1.15 M | $13.16 B |
| 12/01/2025 | $171.18 | $172.85 (0.98%) | $175.43 | $169.15 | 1.04 M | $12.79 B |
| 11/28/2025 | $169.62 | $174.99 (3.17%) | $175.06 | $168.46 | 947.00 K | $12.95 B |
| 11/26/2025 | $167.47 | $168.06 (0.35%) | $170.99 | $165.79 | 779.60 K | $12.43 B |
| 11/25/2025 | $162.36 | $165.88 (2.17%) | $166.18 | $159.00 | 1.33 M | $12.27 B |
| 11/24/2025 | $159.90 | $165.97 (3.8%) | $166.88 | $158.01 | 1.28 M | $12.28 B |
| 11/21/2025 | $155.41 | $158.27 (1.84%) | $160.54 | $150.80 | 767.05 K | $11.71 B |
| 11/20/2025 | $166.25 | $155.39 (-6.53%) | $169.39 | $154.35 | 1.23 M | $11.50 B |
| 11/19/2025 | $158.13 | $161.57 (2.18%) | $164.26 | $158.04 | 713.18 K | $11.95 B |
| 11/18/2025 | $158.25 | $158.22 (-0.02%) | $159.53 | $155.19 | 773.03 K | $11.71 B |
| 11/17/2025 | $160.65 | $159.83 (-0.51%) | $164.08 | $158.36 | 657.40 K | $11.83 B |
| 11/14/2025 | $157.35 | $162.50 (3.27%) | $164.37 | $156.63 | 627.50 K | $12.02 B |
| 11/13/2025 | $170.78 | $162.24 (-5%) | $170.78 | $160.71 | 1.15 M | $12.00 B |
| 11/12/2025 | $171.72 | $170.89 (-0.48%) | $172.33 | $168.66 | 966.09 K | $12.64 B |
| 11/11/2025 | $176.10 | $169.98 (-3.48%) | $176.54 | $169.03 | 1.23 M | $12.58 B |
| 11/10/2025 | $173.25 | $178.42 (2.98%) | $179.38 | $169.00 | 1.46 M | $13.20 B |
| 11/07/2025 | $163.90 | $170.03 (3.74%) | $170.22 | $162.32 | 1.56 M | $12.58 B |
| 11/06/2025 | $152.00 | $166.92 (9.82%) | $169.23 | $150.81 | 2.22 M | $12.43 B |
| 11/05/2025 | $144.62 | $149.68 (3.5%) | $150.96 | $144.62 | 1.33 M | $11.15 B |
| 11/04/2025 | $146.14 | $144.13 (-1.38%) | $148.07 | $144.06 | 1.03 M | $10.73 B |
| 11/03/2025 | $149.60 | $150.19 (0.39%) | $152.45 | $146.85 | 924.40 K | $11.19 B |
| 10/31/2025 | $151.56 | $148.13 (-2.26%) | $153.51 | $148.07 | 1.18 M | $11.02 B |
| 10/30/2025 | $150.72 | $150.61 (-0.07%) | $154.86 | $149.66 | 951.33 K | $11.21 B |
| 10/29/2025 | $149.28 | $152.66 (2.26%) | $154.54 | $149.04 | 1.04 M | $11.36 B |
| 10/28/2025 | $146.02 | $147.88 (1.27%) | $148.25 | $144.54 | 1.00 M | $11.01 B |
| 10/27/2025 | $142.90 | $146.39 (2.44%) | $147.83 | $142.00 | 966.91 K | $10.90 B |
| 10/24/2025 | $140.86 | $140.85 (-0.01%) | $142.60 | $140.18 | 635.34 K | $10.48 B |
| 10/23/2025 | $136.00 | $139.31 (2.43%) | $141.05 | $136.00 | 624.43 K | $10.37 B |
| 10/22/2025 | $138.34 | $135.91 (-1.76%) | $139.56 | $133.35 | 919.00 K | $10.12 B |
| 10/21/2025 | $140.35 | $139.41 (-0.67%) | $141.00 | $137.91 | 579.54 K | $10.38 B |
| 10/20/2025 | $138.61 | $140.33 (1.24%) | $141.89 | $138.28 | 591.37 K | $10.44 B |
| 10/17/2025 | $136.80 | $136.82 (0.01%) | $138.34 | $134.14 | 644.74 K | $10.18 B |
| 10/16/2025 | $138.49 | $137.94 (-0.4%) | $140.98 | $136.68 | 1.21 M | $10.27 B |
| 10/15/2025 | $134.50 | $136.83 (1.73%) | $137.12 | $133.01 | 1.10 M | $10.18 B |
| 10/14/2025 | $127.85 | $131.54 (2.89%) | $134.40 | $126.93 | 1.02 M | $9.79 B |
| 10/13/2025 | $126.55 | $130.53 (3.15%) | $131.42 | $124.74 | 975.70 K | $9.71 B |
| 10/10/2025 | $132.75 | $122.18 (-7.96%) | $133.00 | $121.97 | 1.45 M | $9.09 B |
| 10/09/2025 | $133.12 | $132.98 (-0.11%) | $133.12 | $129.80 | 502.60 K | $9.90 B |
| 10/08/2025 | $129.13 | $133.19 (3.14%) | $133.40 | $128.01 | 1.27 M | $9.91 B |
| 10/07/2025 | $134.44 | $127.97 (-4.81%) | $134.44 | $127.01 | 1.07 M | $9.52 B |
| 10/06/2025 | $129.38 | $131.71 (1.8%) | $132.88 | $128.94 | 1.01 M | $9.80 B |
| 10/03/2025 | $129.12 | $127.41 (-1.32%) | $129.30 | $126.74 | 757.82 K | $9.48 B |
| 10/02/2025 | $127.22 | $128.09 (0.68%) | $128.66 | $126.24 | 800.73 K | $9.53 B |
| 10/01/2025 | $124.14 | $126.56 (1.95%) | $127.32 | $123.96 | 893.54 K | $9.42 B |
| 09/30/2025 | $123.83 | $124.49 (0.53%) | $127.03 | $122.30 | 1.41 M | $9.27 B |
| 09/29/2025 | $130.54 | $123.29 (-5.55%) | $130.99 | $123.12 | 994.20 K | $9.18 B |
| 09/26/2025 | $124.07 | $129.39 (4.29%) | $129.64 | $123.00 | 1.13 M | $9.63 B |
| 09/25/2025 | $125.10 | $123.88 (-0.98%) | $125.54 | $122.75 | 1.03 M | $9.22 B |
| 09/24/2025 | $128.92 | $126.66 (-1.75%) | $128.92 | $125.38 | 1.49 M | $9.43 B |
| 09/23/2025 | $129.53 | $128.80 (-0.56%) | $130.56 | $128.07 | 754.10 K | $9.59 B |
| 09/22/2025 | $127.06 | $129.49 (1.91%) | $129.55 | $126.80 | 1.36 M | $9.64 B |
| 09/19/2025 | $129.88 | $127.12 (-2.13%) | $130.30 | $125.63 | 5.92 M | $9.46 B |
| 09/18/2025 | $133.33 | $129.73 (-2.7%) | $134.19 | $128.76 | 1.30 M | $9.66 B |
| 09/17/2025 | $131.37 | $131.87 (0.38%) | $133.43 | $129.89 | 845.59 K | $9.81 B |
| 09/16/2025 | $131.54 | $131.18 (-0.27%) | $132.70 | $129.37 | 649.10 K | $9.76 B |
| 09/15/2025 | $132.00 | $131.42 (-0.44%) | $133.87 | $131.21 | 691.50 K | $9.78 B |
| 09/12/2025 | $131.07 | $131.87 (0.61%) | $133.76 | $130.24 | 938.31 K | $9.81 B |
| 09/11/2025 | $132.39 | $131.07 (-1%) | $134.13 | $130.14 | 754.72 K | $9.76 B |
| 09/10/2025 | $130.97 | $131.70 (0.56%) | $133.45 | $130.74 | 748.90 K | $9.80 B |
| 09/09/2025 | $130.31 | $129.79 (-0.4%) | $131.43 | $129.45 | 761.60 K | $9.66 B |
| 09/08/2025 | $130.71 | $130.25 (-0.35%) | $132.62 | $129.32 | 844.08 K | $9.69 B |
| 09/05/2025 | $133.41 | $129.86 (-2.66%) | $134.22 | $129.17 | 979.60 K | $9.67 B |
| 09/04/2025 | $131.16 | $131.89 (0.56%) | $132.64 | $130.13 | 668.61 K | $9.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
