5 DAY PERFORMANCE
+7.90%
1 MONTH PERFORMANCE
+21.82%
3 MONTH PERFORMANCE
-15.16%
6 MONTH PERFORMANCE
-0.33%
YEAR-TO-DATE PERFORMANCE
-13.57%
1 YEAR PERFORMANCE
+9.17%
MACOM Technology Solutions Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $108.94 | $112.28 (3.07%) | $113.14 | $108.21 | 983,009 | $8.17 B |
| 05/01/2025 | $105.82 | $106.22 (0.38%) | $108.29 | $105.42 | 837,600 | $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 | 464,229 | $7.51 B |
| 04/28/2025 | $106.20 | $104.06 (-2.02%) | $107.24 | $102.44 | 818,717 | $7.57 B |
| 04/25/2025 | $104.14 | $106.28 (2.05%) | $107.14 | $103.73 | 325,000 | $7.74 B |
| 04/24/2025 | $102.75 | $105.68 (2.85%) | $106.82 | $101.83 | 523,729 | $7.69 B |
| 04/23/2025 | $101.62 | $100.90 (-0.71%) | $103.50 | $100.16 | 564,630 | $7.34 B |
| 04/22/2025 | $96.35 | $95.87 (-0.5%) | $98.37 | $95.73 | 506,700 | $6.98 B |
| 04/21/2025 | $95.37 | $95.41 (0.04%) | $95.98 | $93.24 | 544,934 | $6.94 B |
| 04/17/2025 | $97.47 | $97.29 (-0.18%) | $98.37 | $95.95 | 349,827 | $7.08 B |
| 04/16/2025 | $96.36 | $97.23 (0.9%) | $97.55 | $94.21 | 667,619 | $7.08 B |
| 04/15/2025 | $99.31 | $99.49 (0.18%) | $101.94 | $98.63 | 682,556 | $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 | 827,700 | $6.71 B |
| 04/02/2025 | $99.19 | $103.78 (4.63%) | $104.98 | $99.12 | 626,000 | $7.55 B |
| 04/01/2025 | $99.93 | $101.33 (1.4%) | $101.68 | $97.29 | 611,546 | $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 | 779,637 | $7.17 B |
| 03/27/2025 | $104.52 | $101.90 (-2.51%) | $105.26 | $101.82 | 593,168 | $7.42 B |
| 03/26/2025 | $111.55 | $105.65 (-5.29%) | $112.66 | $104.52 | 819,100 | $7.69 B |
| 03/25/2025 | $111.50 | $112.24 (0.66%) | $113.46 | $111.30 | 485,803 | $8.17 B |
| 03/24/2025 | $109.55 | $112.84 (3%) | $113.60 | $109.53 | 702,832 | $8.21 B |
| 03/21/2025 | $106.33 | $106.89 (0.53%) | $108.09 | $105.41 | 1.52 M | $7.78 B |
| 03/20/2025 | $108.07 | $108.65 (0.54%) | $110.90 | $108.00 | 368,137 | $7.91 B |
| 03/19/2025 | $107.59 | $109.92 (2.17%) | $111.33 | $106.10 | 578,323 | $8.00 B |
| 03/18/2025 | $109.50 | $107.30 (-2.01%) | $109.74 | $106.64 | 516,466 | $7.81 B |
| 03/17/2025 | $108.43 | $110.44 (1.85%) | $110.87 | $107.50 | 578,719 | $8.04 B |
| 03/14/2025 | $106.50 | $109.07 (2.41%) | $109.82 | $105.12 | 819,827 | $7.94 B |
| 03/13/2025 | $106.95 | $104.21 (-2.56%) | $107.10 | $102.69 | 691,699 | $7.58 B |
| 03/12/2025 | $103.89 | $106.97 (2.96%) | $108.60 | $102.46 | 1.18 M | $7.79 B |
| 03/11/2025 | $95.60 | $100.93 (5.58%) | $102.38 | $95.60 | 720,334 | $7.35 B |
| 03/10/2025 | $100.77 | $96.88 (-3.86%) | $100.98 | $94.63 | 1.20 M | $7.05 B |
| 03/07/2025 | $104.94 | $102.75 (-2.09%) | $105.68 | $98.22 | 1.21 M | $7.48 B |
| 03/06/2025 | $107.60 | $104.00 (-3.35%) | $110.15 | $103.91 | 695,400 | $7.57 B |
| 03/05/2025 | $110.46 | $111.62 (1.05%) | $111.87 | $108.00 | 577,743 | $8.12 B |
| 03/04/2025 | $108.28 | $109.76 (1.37%) | $112.15 | $106.46 | 792,328 | $7.99 B |
| 03/03/2025 | $116.61 | $108.98 (-6.54%) | $116.61 | $108.88 | 822,901 | $7.93 B |
| 02/28/2025 | $111.96 | $115.66 (3.3%) | $115.69 | $110.28 | 777,415 | $8.42 B |
| 02/27/2025 | $119.50 | $112.75 (-5.65%) | $119.50 | $112.68 | 885,744 | $8.21 B |
| 02/26/2025 | $118.54 | $118.70 (0.13%) | $119.52 | $117.09 | 794,600 | $8.64 B |
| 02/25/2025 | $118.81 | $116.31 (-2.1%) | $119.64 | $115.25 | 777,700 | $8.47 B |
| 02/24/2025 | $121.57 | $119.27 (-1.89%) | $122.07 | $117.82 | 524,300 | $8.68 B |
| 02/21/2025 | $124.38 | $120.65 (-3%) | $124.38 | $119.07 | 621,100 | $8.78 B |
| 02/20/2025 | $124.00 | $124.01 (0.01%) | $124.55 | $121.96 | 678,700 | $9.03 B |
| 02/19/2025 | $124.98 | $123.74 (-0.99%) | $124.98 | $122.54 | 808,000 | $9.01 B |
| 02/18/2025 | $124.05 | $124.51 (0.37%) | $124.81 | $123.09 | 947,500 | $9.06 B |
| 02/14/2025 | $121.87 | $123.12 (1.03%) | $124.46 | $119.29 | 773,900 | $8.96 B |
| 02/13/2025 | $121.60 | $122.09 (0.4%) | $123.58 | $120.64 | 589,916 | $8.89 B |
| 02/12/2025 | $120.06 | $121.87 (1.51%) | $123.31 | $119.24 | 491,621 | $8.87 B |
| 02/11/2025 | $122.25 | $122.27 (0.02%) | $124.50 | $121.23 | 1.03 M | $8.90 B |
| 02/10/2025 | $124.75 | $122.75 (-1.6%) | $128.19 | $122.50 | 1.34 M | $8.93 B |
| 02/07/2025 | $127.76 | $127.21 (-0.43%) | $130.71 | $125.90 | 1.28 M | $9.26 B |
| 02/06/2025 | $127.00 | $129.50 (1.97%) | $135.14 | $126.67 | 1.67 M | $9.43 B |
| 02/05/2025 | $132.68 | $135.73 (2.3%) | $136.31 | $130.85 | 884,864 | $9.88 B |
| 02/04/2025 | $131.26 | $132.60 (1.02%) | $134.42 | $130.00 | 553,800 | $9.65 B |
| 02/03/2025 | $127.51 | $132.34 (3.79%) | $133.84 | $127.00 | 462,300 | $9.63 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.
