5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
+11.29%
3 MONTH PERFORMANCE
+55.22%
6 MONTH PERFORMANCE
+97.18%
YEAR-TO-DATE PERFORMANCE
+43.39%
1 YEAR PERFORMANCE
+97.25%
MACOM Technology Solutions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $241.05 | $245.59 (1.88%) | $248.28 | $235.14 | 1.11 M | $18.45 B |
| 02/13/2026 | $238.27 | $244.16 (2.47%) | $245.47 | $233.52 | 1.27 M | $18.27 B |
| 02/12/2026 | $240.82 | $238.99 (-0.76%) | $245.26 | $236.00 | 2.12 M | $17.88 B |
| 02/11/2026 | $235.86 | $236.94 (0.46%) | $239.30 | $229.32 | 1.04 M | $17.73 B |
| 02/10/2026 | $235.25 | $230.54 (-2%) | $236.56 | $225.98 | 994.56 K | $17.25 B |
| 02/09/2026 | $236.44 | $235.70 (-0.31%) | $241.62 | $234.52 | 1.12 M | $17.64 B |
| 02/06/2026 | $235.00 | $235.87 (0.37%) | $240.85 | $227.82 | 2.09 M | $17.65 B |
| 02/05/2026 | $203.69 | $227.80 (11.84%) | $232.09 | $197.83 | 2.92 M | $17.04 B |
| 02/04/2026 | $228.16 | $215.03 (-5.75%) | $232.10 | $207.71 | 2.50 M | $16.09 B |
| 02/03/2026 | $232.99 | $226.71 (-2.7%) | $236.80 | $221.24 | 1.77 M | $16.96 B |
| 02/02/2026 | $217.33 | $228.56 (5.17%) | $236.51 | $216.03 | 1.88 M | $17.10 B |
| 01/30/2026 | $224.44 | $219.06 (-2.4%) | $231.75 | $216.60 | 1.08 M | $16.21 B |
| 01/29/2026 | $225.03 | $227.73 (1.2%) | $230.62 | $217.17 | 915.84 K | $16.85 B |
| 01/28/2026 | $222.38 | $226.25 (1.74%) | $227.02 | $221.41 | 1.02 M | $16.74 B |
| 01/27/2026 | $219.98 | $219.20 (-0.35%) | $224.14 | $218.53 | 955.32 K | $16.22 B |
| 01/26/2026 | $218.56 | $218.89 (0.15%) | $221.17 | $215.95 | 779.93 K | $16.19 B |
| 01/23/2026 | $225.59 | $219.26 (-2.81%) | $227.31 | $216.34 | 1.20 M | $16.22 B |
| 01/22/2026 | $229.85 | $224.29 (-2.42%) | $230.82 | $218.53 | 1.17 M | $16.59 B |
| 01/21/2026 | $227.34 | $226.25 (-0.48%) | $228.24 | $222.01 | 1.28 M | $16.74 B |
| 01/20/2026 | $217.78 | $221.70 (1.8%) | $226.69 | $215.00 | 1.57 M | $16.40 B |
| 01/16/2026 | $219.27 | $220.68 (0.64%) | $225.34 | $218.28 | 1.43 M | $16.33 B |
| 01/15/2026 | $220.98 | $218.93 (-0.93%) | $224.67 | $217.23 | 1.95 M | $16.20 B |
| 01/14/2026 | $211.79 | $215.01 (1.52%) | $215.15 | $206.44 | 2.25 M | $15.91 B |
| 01/13/2026 | $198.71 | $213.52 (7.45%) | $213.86 | $198.71 | 3.44 M | $15.80 B |
| 01/12/2026 | $173.15 | $197.55 (14.09%) | $199.56 | $173.15 | 4.00 M | $14.62 B |
| 01/09/2026 | $169.69 | $174.87 (3.05%) | $176.30 | $168.78 | 1.78 M | $12.94 B |
| 01/08/2026 | $169.90 | $167.66 (-1.32%) | $172.81 | $165.63 | 1.06 M | $12.40 B |
| 01/07/2026 | $169.12 | $170.62 (0.89%) | $171.07 | $163.89 | 990.00 K | $12.62 B |
| 01/06/2026 | $171.68 | $171.77 (0.05%) | $172.95 | $168.29 | 1.31 M | $12.71 B |
| 01/05/2026 | $176.41 | $170.76 (-3.2%) | $177.99 | $167.92 | 1.21 M | $12.63 B |
| 01/02/2026 | $174.78 | $174.96 (0.1%) | $177.17 | $172.30 | 1.22 M | $12.94 B |
| 12/31/2025 | $174.91 | $171.28 (-2.08%) | $175.59 | $170.96 | 794.71 K | $12.67 B |
| 12/30/2025 | $173.77 | $174.87 (0.63%) | $175.85 | $173.73 | 500.62 K | $12.94 B |
| 12/29/2025 | $173.90 | $173.71 (-0.11%) | $175.93 | $172.47 | 495.50 K | $12.85 B |
| 12/26/2025 | $176.30 | $175.01 (-0.73%) | $176.30 | $173.39 | 358.75 K | $12.95 B |
| 12/24/2025 | $178.06 | $175.81 (-1.26%) | $178.68 | $175.47 | 404.24 K | $13.01 B |
| 12/23/2025 | $174.39 | $176.28 (1.08%) | $176.52 | $172.56 | 479.34 K | $13.04 B |
| 12/22/2025 | $177.44 | $175.19 (-1.27%) | $179.00 | $173.81 | 878.54 K | $12.96 B |
| 12/19/2025 | $172.80 | $174.42 (0.94%) | $176.50 | $172.71 | 1.79 M | $12.90 B |
| 12/18/2025 | $174.45 | $171.47 (-1.71%) | $175.93 | $170.06 | 1.23 M | $12.69 B |
| 12/17/2025 | $176.45 | $168.31 (-4.61%) | $178.07 | $162.94 | 1.51 M | $12.45 B |
| 12/16/2025 | $175.54 | $175.69 (0.09%) | $178.38 | $173.93 | 1.03 M | $13.00 B |
| 12/15/2025 | $179.63 | $175.29 (-2.42%) | $181.06 | $174.47 | 1.36 M | $12.97 B |
| 12/12/2025 | $186.85 | $177.35 (-5.08%) | $188.25 | $175.80 | 1.47 M | $13.12 B |
| 12/11/2025 | $183.50 | $189.86 (3.47%) | $190.21 | $181.78 | 808.60 K | $14.05 B |
| 12/10/2025 | $186.72 | $186.23 (-0.26%) | $189.04 | $184.43 | 973.80 K | $13.78 B |
| 12/09/2025 | $183.62 | $188.08 (2.43%) | $190.95 | $183.52 | 1.25 M | $13.92 B |
| 12/08/2025 | $185.42 | $185.54 (0.06%) | $188.36 | $184.76 | 955.33 K | $13.73 B |
| 12/05/2025 | $188.52 | $184.10 (-2.34%) | $190.41 | $184.03 | 1.41 M | $13.62 B |
| 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 |
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.
