5 DAY PERFORMANCE
-13.01%
1 MONTH PERFORMANCE
-11.20%
3 MONTH PERFORMANCE
+2.42%
6 MONTH PERFORMANCE
-1.09%
YEAR-TO-DATE PERFORMANCE
-6.90%
1 YEAR PERFORMANCE
+19.26%
MACOM Technology Solutions Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $124.63 | $120.94 (-2.96%) | $125.49 | $120.12 | 2.15 M | $9.00 B |
| 08/07/2025 | $132.31 | $127.75 (-3.45%) | $134.67 | $122.39 | 2.46 M | $9.51 B |
| 08/06/2025 | $135.78 | $139.03 (2.39%) | $139.65 | $134.02 | 1.04 M | $10.35 B |
| 08/05/2025 | $140.34 | $137.28 (-2.18%) | $141.48 | $135.44 | 867.20 K | $10.22 B |
| 08/04/2025 | $138.01 | $140.00 (1.44%) | $140.10 | $136.38 | 412.62 K | $10.42 B |
| 08/01/2025 | $134.10 | $136.31 (1.65%) | $137.06 | $131.63 | 574.91 K | $10.14 B |
| 07/31/2025 | $140.08 | $137.14 (-2.1%) | $142.22 | $136.56 | 625.24 K | $10.20 B |
| 07/30/2025 | $141.37 | $140.02 (-0.95%) | $142.01 | $139.23 | 539.75 K | $10.41 B |
| 07/29/2025 | $141.07 | $140.02 (-0.74%) | $142.53 | $137.82 | 390.80 K | $10.41 B |
| 07/28/2025 | $140.82 | $139.58 (-0.88%) | $140.99 | $138.44 | 541.63 K | $10.38 B |
| 07/25/2025 | $137.50 | $137.67 (0.12%) | $137.90 | $135.71 | 328.90 K | $10.24 B |
| 07/24/2025 | $137.21 | $137.29 (0.06%) | $137.34 | $135.40 | 321.70 K | $10.21 B |
| 07/23/2025 | $137.06 | $137.19 (0.09%) | $137.85 | $135.01 | 311.30 K | $10.20 B |
| 07/22/2025 | $140.39 | $136.76 (-2.59%) | $140.74 | $134.68 | 413.93 K | $10.17 B |
| 07/21/2025 | $142.35 | $140.58 (-1.24%) | $143.53 | $140.44 | 372.83 K | $10.45 B |
| 07/18/2025 | $143.18 | $142.11 (-0.75%) | $143.32 | $139.85 | 343.03 K | $10.57 B |
| 07/17/2025 | $138.00 | $141.76 (2.72%) | $142.02 | $137.76 | 651.19 K | $10.54 B |
| 07/16/2025 | $137.09 | $137.76 (0.49%) | $138.26 | $134.62 | 597.14 K | $10.24 B |
| 07/15/2025 | $138.80 | $137.30 (-1.08%) | $139.48 | $136.01 | 495.81 K | $10.21 B |
| 07/14/2025 | $135.66 | $136.63 (0.72%) | $137.89 | $133.38 | 380.00 K | $10.16 B |
| 07/11/2025 | $136.34 | $136.20 (-0.1%) | $137.52 | $135.39 | 475.80 K | $10.13 B |
| 07/10/2025 | $140.33 | $137.19 (-2.24%) | $141.75 | $136.73 | 477.40 K | $10.20 B |
| 07/09/2025 | $138.01 | $139.85 (1.33%) | $139.88 | $136.28 | 768.30 K | $10.40 B |
| 07/08/2025 | $139.37 | $137.37 (-1.44%) | $139.52 | $135.16 | 888.21 K | $10.21 B |
| 07/07/2025 | $139.81 | $138.04 (-1.27%) | $140.44 | $137.00 | 531.71 K | $10.26 B |
| 07/03/2025 | $141.02 | $140.68 (-0.24%) | $141.78 | $140.34 | 428.14 K | $10.46 B |
| 07/02/2025 | $137.37 | $139.81 (1.78%) | $139.82 | $136.24 | 638.50 K | $10.40 B |
| 07/01/2025 | $141.72 | $137.38 (-3.06%) | $144.00 | $133.56 | 997.13 K | $10.22 B |
| 06/30/2025 | $142.50 | $143.29 (0.55%) | $144.15 | $141.51 | 791.82 K | $10.65 B |
| 06/27/2025 | $142.18 | $142.05 (-0.09%) | $142.87 | $140.10 | 1.04 M | $10.56 B |
| 06/26/2025 | $140.37 | $142.23 (1.33%) | $142.35 | $139.79 | 499.60 K | $10.58 B |
| 06/25/2025 | $140.34 | $139.17 (-0.83%) | $141.52 | $138.29 | 668.00 K | $10.35 B |
| 06/24/2025 | $140.38 | $139.84 (-0.38%) | $141.86 | $139.77 | 618.40 K | $10.40 B |
| 06/23/2025 | $136.05 | $138.65 (1.91%) | $139.17 | $135.27 | 734.63 K | $10.31 B |
| 06/20/2025 | $135.79 | $136.99 (0.88%) | $137.70 | $134.35 | 1.45 M | $10.19 B |
| 06/18/2025 | $130.92 | $134.32 (2.6%) | $135.24 | $130.50 | 557.52 K | $9.99 B |
| 06/17/2025 | $130.25 | $130.72 (0.36%) | $131.90 | $130.20 | 595.74 K | $9.72 B |
| 06/16/2025 | $130.43 | $131.18 (0.58%) | $134.47 | $129.10 | 728.63 K | $9.75 B |
| 06/13/2025 | $129.92 | $128.97 (-0.73%) | $132.10 | $128.74 | 827.96 K | $9.59 B |
| 06/12/2025 | $129.98 | $132.29 (1.78%) | $132.37 | $129.98 | 362.69 K | $9.84 B |
| 06/11/2025 | $129.10 | $131.30 (1.7%) | $132.30 | $128.78 | 569.44 K | $9.76 B |
| 06/10/2025 | $127.13 | $128.27 (0.9%) | $128.52 | $125.91 | 633.34 K | $9.54 B |
| 06/09/2025 | $126.34 | $126.30 (-0.03%) | $128.35 | $125.16 | 448.40 K | $9.39 B |
| 06/06/2025 | $128.72 | $125.04 (-2.86%) | $129.01 | $124.56 | 801.52 K | $9.30 B |
| 06/05/2025 | $128.35 | $127.67 (-0.53%) | $128.74 | $126.09 | 579.30 K | $9.49 B |
| 06/04/2025 | $127.63 | $127.41 (-0.17%) | $128.55 | $126.80 | 584.81 K | $9.47 B |
| 06/03/2025 | $123.93 | $126.86 (2.36%) | $127.57 | $123.25 | 736.00 K | $9.43 B |
| 06/02/2025 | $121.80 | $123.74 (1.59%) | $123.92 | $121.52 | 535.20 K | $9.20 B |
| 05/30/2025 | $121.95 | $121.61 (-0.28%) | $122.53 | $120.09 | 525.40 K | $9.04 B |
| 05/29/2025 | $125.65 | $123.50 (-1.71%) | $126.18 | $122.44 | 605.25 K | $9.18 B |
| 05/28/2025 | $123.56 | $122.74 (-0.66%) | $124.34 | $122.42 | 537.64 K | $9.13 B |
| 05/27/2025 | $123.92 | $123.67 (-0.2%) | $124.87 | $122.37 | 437.70 K | $9.20 B |
| 05/23/2025 | $119.00 | $121.63 (2.21%) | $122.27 | $118.44 | 429.03 K | $9.04 B |
| 05/22/2025 | $121.79 | $121.54 (-0.21%) | $122.31 | $120.17 | 504.80 K | $9.04 B |
| 05/21/2025 | $123.38 | $121.37 (-1.63%) | $124.85 | $120.84 | 760.20 K | $9.02 B |
| 05/20/2025 | $121.95 | $123.51 (1.28%) | $123.68 | $121.19 | 456.60 K | $9.18 B |
| 05/19/2025 | $120.59 | $122.53 (1.61%) | $122.91 | $119.90 | 862.10 K | $9.11 B |
| 05/16/2025 | $122.76 | $123.46 (0.57%) | $123.56 | $121.00 | 1.31 M | $9.18 B |
| 05/15/2025 | $122.29 | $122.53 (0.2%) | $123.24 | $120.73 | 904.40 K | $9.11 B |
| 05/14/2025 | $124.51 | $123.55 (-0.77%) | $125.51 | $121.97 | 924.34 K | $9.19 B |
| 05/13/2025 | $122.84 | $123.25 (0.33%) | $125.20 | $122.82 | 929.22 K | $9.16 B |
| 05/12/2025 | $124.88 | $122.61 (-1.82%) | $125.71 | $120.59 | 1.69 M | $9.12 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.
