5 DAY PERFORMANCE
+3.22%
1 MONTH PERFORMANCE
+13.99%
3 MONTH PERFORMANCE
+29.71%
6 MONTH PERFORMANCE
+2.93%
YEAR-TO-DATE PERFORMANCE
+6.73%
1 YEAR PERFORMANCE
+31.09%
MACOM Technology Solutions Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $136.05 | $138.65 (1.91%) | $139.17 | $135.27 | 734.45 K | $10.23 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 |
| 05/09/2025 | $120.68 | $118.08 (-2.15%) | $121.47 | $117.17 | 570.03 K | $8.78 B |
| 05/08/2025 | $118.00 | $119.66 (1.41%) | $121.88 | $117.05 | 1.93 M | $8.90 B |
| 05/07/2025 | $110.99 | $113.37 (2.14%) | $113.86 | $110.09 | 988.15 K | $8.25 B |
| 05/06/2025 | $111.22 | $110.69 (-0.48%) | $112.68 | $109.09 | 729.80 K | $8.06 B |
| 05/05/2025 | $110.92 | $113.72 (2.52%) | $113.88 | $110.58 | 890.60 K | $8.28 B |
| 05/02/2025 | $108.94 | $112.28 (3.07%) | $113.14 | $108.21 | 983.01 K | $8.17 B |
| 05/01/2025 | $105.82 | $106.22 (0.38%) | $108.29 | $105.42 | 837.60 K | $7.73 B |
| 04/30/2025 | $100.00 | $103.75 (3.75%) | $103.81 | $99.78 | 1.22 M | $7.55 B |
| 04/29/2025 | $103.19 | $103.18 (-0.01%) | $104.65 | $102.72 | 464.23 K | $7.51 B |
| 04/28/2025 | $106.20 | $104.06 (-2.02%) | $107.24 | $102.44 | 818.72 K | $7.57 B |
| 04/25/2025 | $104.14 | $106.28 (2.05%) | $107.14 | $103.73 | 325.00 K | $7.74 B |
| 04/24/2025 | $102.75 | $105.68 (2.85%) | $106.82 | $101.83 | 523.73 K | $7.69 B |
| 04/23/2025 | $101.62 | $100.90 (-0.71%) | $103.50 | $100.16 | 564.63 K | $7.34 B |
| 04/22/2025 | $96.35 | $95.87 (-0.5%) | $98.37 | $95.73 | 506.70 K | $6.98 B |
| 04/21/2025 | $95.37 | $95.41 (0.04%) | $95.98 | $93.24 | 544.93 K | $6.94 B |
| 04/17/2025 | $97.47 | $97.29 (-0.18%) | $98.37 | $95.95 | 349.83 K | $7.08 B |
| 04/16/2025 | $96.36 | $97.23 (0.9%) | $97.55 | $94.21 | 667.62 K | $7.08 B |
| 04/15/2025 | $99.31 | $99.49 (0.18%) | $101.94 | $98.63 | 682.56 K | $7.24 B |
| 04/14/2025 | $101.10 | $99.16 (-1.92%) | $101.30 | $97.88 | 1.08 M | $7.22 B |
| 04/11/2025 | $100.19 | $97.82 (-2.37%) | $100.19 | $94.62 | 1.30 M | $7.12 B |
| 04/10/2025 | $101.57 | $99.27 (-2.26%) | $102.30 | $96.46 | 1.02 M | $7.22 B |
| 04/09/2025 | $89.64 | $106.59 (18.91%) | $108.34 | $88.65 | 1.92 M | $7.76 B |
| 04/08/2025 | $93.68 | $87.64 (-6.45%) | $94.70 | $85.27 | 1.02 M | $6.38 B |
| 04/07/2025 | $86.39 | $89.82 (3.97%) | $95.22 | $84.00 | 1.09 M | $6.54 B |
| 04/04/2025 | $85.98 | $89.66 (4.28%) | $91.27 | $84.10 | 1.30 M | $6.53 B |
| 04/03/2025 | $96.66 | $92.17 (-4.65%) | $98.26 | $91.77 | 827.70 K | $6.71 B |
| 04/02/2025 | $99.19 | $103.78 (4.63%) | $104.98 | $99.12 | 626.00 K | $7.55 B |
| 04/01/2025 | $99.93 | $101.33 (1.4%) | $101.68 | $97.29 | 611.55 K | $7.37 B |
| 03/31/2025 | $96.56 | $100.38 (3.96%) | $100.65 | $94.01 | 1.58 M | $7.31 B |
| 03/28/2025 | $100.59 | $98.47 (-2.11%) | $101.46 | $97.59 | 779.64 K | $7.17 B |
| 03/27/2025 | $104.52 | $101.90 (-2.51%) | $105.26 | $101.82 | 593.17 K | $7.42 B |
| 03/26/2025 | $111.55 | $105.65 (-5.29%) | $112.66 | $104.52 | 819.10 K | $7.69 B |
| 03/25/2025 | $111.50 | $112.24 (0.66%) | $113.46 | $111.30 | 485.80 K | $8.17 B |
| 03/24/2025 | $109.55 | $112.84 (3%) | $113.60 | $109.53 | 702.83 K | $8.21 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.
