5 DAY PERFORMANCE
+7.45%
1 MONTH PERFORMANCE
+0.37%
3 MONTH PERFORMANCE
+26.65%
6 MONTH PERFORMANCE
+22.33%
YEAR-TO-DATE PERFORMANCE
+7.45%
1 YEAR PERFORMANCE
+70.59%
MACOM Technology Solutions Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $139.00 | $139.59 (0.42%) | $141.89 | $137.84 | 512,540 | $10.08 B |
| 01/03/2025 | $129.79 | $136.53 (5.19%) | $136.73 | $129.79 | 712,977 | $9.86 B |
| 01/02/2025 | $130.59 | $129.43 (-0.89%) | $132.64 | $128.67 | 677,434 | $9.34 B |
| 12/31/2024 | $130.32 | $129.91 (-0.31%) | $131.61 | $129.42 | 400,505 | $9.38 B |
| 12/30/2024 | $131.29 | $129.87 (-1.08%) | $131.44 | $129.51 | 685,649 | $9.38 B |
| 12/27/2024 | $134.77 | $133.54 (-0.91%) | $134.77 | $132.16 | 331,748 | $9.64 B |
| 12/26/2024 | $135.01 | $135.30 (0.21%) | $136.41 | $134.56 | 190,023 | $9.77 B |
| 12/24/2024 | $135.09 | $135.82 (0.54%) | $137.48 | $133.59 | 117,200 | $9.81 B |
| 12/23/2024 | $136.93 | $134.70 (-1.63%) | $138.94 | $133.67 | 415,700 | $9.72 B |
| 12/20/2024 | $135.64 | $135.22 (-0.31%) | $140.26 | $134.32 | 1.62 M | $9.76 B |
| 12/19/2024 | $131.81 | $136.93 (3.88%) | $138.43 | $131.35 | 988,625 | $9.89 B |
| 12/18/2024 | $139.59 | $132.49 (-5.09%) | $139.59 | $130.25 | 854,741 | $9.56 B |
| 12/17/2024 | $139.77 | $138.18 (-1.14%) | $140.52 | $136.46 | 482,510 | $9.98 B |
| 12/16/2024 | $139.50 | $140.92 (1.02%) | $141.88 | $138.73 | 607,127 | $10.17 B |
| 12/13/2024 | $137.75 | $139.04 (0.94%) | $141.76 | $137.24 | 657,320 | $10.04 B |
| 12/12/2024 | $137.63 | $136.49 (-0.83%) | $139.70 | $136.34 | 295,700 | $9.85 B |
| 12/11/2024 | $136.81 | $137.97 (0.85%) | $139.00 | $136.18 | 405,660 | $9.96 B |
| 12/10/2024 | $136.84 | $135.00 (-1.34%) | $138.43 | $134.46 | 428,243 | $9.75 B |
| 12/09/2024 | $139.07 | $137.87 (-0.86%) | $142.03 | $137.07 | 601,400 | $9.95 B |
| 12/06/2024 | $138.76 | $139.07 (0.22%) | $140.80 | $137.98 | 572,603 | $10.04 B |
| 12/05/2024 | $141.25 | $137.94 (-2.34%) | $141.50 | $137.20 | 475,400 | $9.96 B |
| 12/04/2024 | $142.40 | $142.46 (0.04%) | $143.90 | $140.53 | 633,936 | $10.28 B |
| 12/03/2024 | $136.40 | $141.03 (3.39%) | $142.44 | $135.15 | 961,500 | $10.18 B |
| 12/02/2024 | $133.00 | $136.90 (2.93%) | $138.71 | $133.00 | 580,231 | $9.88 B |
| 11/29/2024 | $132.45 | $132.82 (0.28%) | $134.95 | $132.38 | 197,800 | $9.59 B |
| 11/27/2024 | $134.56 | $131.67 (-2.15%) | $134.68 | $130.00 | 392,300 | $9.51 B |
| 11/26/2024 | $137.47 | $134.64 (-2.06%) | $137.47 | $132.86 | 760,700 | $9.72 B |
| 11/25/2024 | $136.06 | $135.37 (-0.51%) | $138.49 | $134.71 | 582,534 | $9.77 B |
| 11/22/2024 | $132.64 | $134.50 (1.4%) | $134.70 | $132.00 | 683,814 | $9.71 B |
| 11/21/2024 | $129.71 | $131.33 (1.25%) | $132.46 | $129.00 | 589,551 | $9.48 B |
| 11/20/2024 | $126.94 | $127.56 (0.49%) | $127.87 | $125.22 | 610,200 | $9.21 B |
| 11/19/2024 | $120.80 | $125.28 (3.71%) | $126.19 | $120.40 | 968,529 | $9.04 B |
| 11/18/2024 | $123.00 | $123.23 (0.19%) | $125.06 | $122.63 | 571,810 | $8.90 B |
| 11/15/2024 | $125.26 | $123.00 (-1.8%) | $125.47 | $122.16 | 581,319 | $8.88 B |
| 11/14/2024 | $129.41 | $126.76 (-2.05%) | $129.63 | $125.95 | 453,238 | $9.15 B |
| 11/13/2024 | $131.26 | $128.71 (-1.94%) | $131.56 | $128.17 | 704,100 | $9.29 B |
| 11/12/2024 | $134.50 | $131.86 (-1.96%) | $134.55 | $130.43 | 473,547 | $9.52 B |
| 11/11/2024 | $136.50 | $134.49 (-1.47%) | $137.22 | $132.83 | 613,100 | $9.71 B |
| 11/08/2024 | $135.57 | $137.86 (1.69%) | $139.71 | $135.00 | 1.07 M | $9.95 B |
| 11/07/2024 | $140.00 | $139.14 (-0.61%) | $140.27 | $130.50 | 1.48 M | $10.04 B |
| 11/06/2024 | $118.38 | $121.92 (2.99%) | $122.68 | $118.38 | 888,331 | $8.80 B |
| 11/05/2024 | $113.80 | $116.69 (2.54%) | $116.79 | $113.75 | 659,000 | $8.42 B |
| 11/04/2024 | $112.07 | $113.80 (1.54%) | $115.34 | $111.67 | 564,200 | $8.22 B |
| 11/01/2024 | $112.98 | $112.65 (-0.29%) | $115.57 | $112.44 | 477,808 | $8.13 B |
| 10/31/2024 | $116.87 | $112.40 (-3.82%) | $117.41 | $111.06 | 482,749 | $8.11 B |
| 10/30/2024 | $116.68 | $117.81 (0.97%) | $119.72 | $115.86 | 289,800 | $8.50 B |
| 10/29/2024 | $117.47 | $119.58 (1.8%) | $120.40 | $116.24 | 281,010 | $8.63 B |
| 10/28/2024 | $121.06 | $117.54 (-2.91%) | $122.60 | $116.99 | 624,300 | $8.48 B |
| 10/25/2024 | $117.32 | $121.70 (3.73%) | $121.86 | $116.85 | 805,600 | $8.78 B |
| 10/24/2024 | $116.16 | $116.98 (0.71%) | $117.10 | $114.95 | 210,200 | $8.44 B |
| 10/23/2024 | $113.65 | $115.57 (1.69%) | $116.23 | $113.14 | 615,000 | $8.34 B |
| 10/22/2024 | $113.70 | $113.79 (0.08%) | $115.09 | $113.06 | 530,911 | $8.21 B |
| 10/21/2024 | $113.00 | $114.08 (0.96%) | $114.18 | $111.34 | 296,649 | $8.23 B |
| 10/18/2024 | $113.85 | $113.80 (-0.04%) | $114.49 | $112.52 | 276,200 | $8.21 B |
| 10/17/2024 | $115.85 | $112.67 (-2.74%) | $115.85 | $112.57 | 279,520 | $8.13 B |
| 10/16/2024 | $114.65 | $113.67 (-0.85%) | $115.74 | $113.02 | 172,800 | $8.20 B |
| 10/15/2024 | $116.32 | $113.42 (-2.49%) | $117.45 | $112.90 | 276,700 | $8.18 B |
| 10/14/2024 | $117.18 | $116.64 (-0.46%) | $118.55 | $115.33 | 218,212 | $8.41 B |
| 10/11/2024 | $112.99 | $116.17 (2.81%) | $117.12 | $112.99 | 307,333 | $8.38 B |
| 10/10/2024 | $112.50 | $113.96 (1.3%) | $114.14 | $111.01 | 222,700 | $8.22 B |
| 10/09/2024 | $113.10 | $114.26 (1.03%) | $114.72 | $111.73 | 370,200 | $8.24 B |
| 10/08/2024 | $109.55 | $112.80 (2.97%) | $113.50 | $109.55 | 485,900 | $8.14 B |
| 10/07/2024 | $109.30 | $109.79 (0.45%) | $110.53 | $108.78 | 453,809 | $7.92 B |