5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
-6.10%
3 MONTH PERFORMANCE
+43.12%
6 MONTH PERFORMANCE
+27.47%
YEAR-TO-DATE PERFORMANCE
+2.10%
1 YEAR PERFORMANCE
+31.60%
MACOM Technology Solutions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $169.69 | $174.87 (3.05%) | $176.28 | $168.80 | 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 |
| 11/17/2025 | $160.65 | $159.83 (-0.51%) | $164.08 | $158.36 | 657.40 K | $11.83 B |
| 11/14/2025 | $157.35 | $162.50 (3.27%) | $164.37 | $156.63 | 627.50 K | $12.02 B |
| 11/13/2025 | $170.78 | $162.24 (-5%) | $170.78 | $160.71 | 1.15 M | $12.00 B |
| 11/12/2025 | $171.72 | $170.89 (-0.48%) | $172.33 | $168.66 | 966.09 K | $12.64 B |
| 11/11/2025 | $176.10 | $169.98 (-3.48%) | $176.54 | $169.03 | 1.23 M | $12.58 B |
| 11/10/2025 | $173.25 | $178.42 (2.98%) | $179.38 | $169.00 | 1.46 M | $13.20 B |
| 11/07/2025 | $163.90 | $170.03 (3.74%) | $170.22 | $162.32 | 1.56 M | $12.58 B |
| 11/06/2025 | $152.00 | $166.92 (9.82%) | $169.23 | $150.81 | 2.22 M | $12.43 B |
| 11/05/2025 | $144.62 | $149.68 (3.5%) | $150.96 | $144.62 | 1.33 M | $11.15 B |
| 11/04/2025 | $146.14 | $144.13 (-1.38%) | $148.07 | $144.06 | 1.03 M | $10.73 B |
| 11/03/2025 | $149.60 | $150.19 (0.39%) | $152.45 | $146.85 | 924.40 K | $11.19 B |
| 10/31/2025 | $151.56 | $148.13 (-2.26%) | $153.51 | $148.07 | 1.18 M | $11.02 B |
| 10/30/2025 | $150.72 | $150.61 (-0.07%) | $154.86 | $149.66 | 951.33 K | $11.21 B |
| 10/29/2025 | $149.28 | $152.66 (2.26%) | $154.54 | $149.04 | 1.04 M | $11.36 B |
| 10/28/2025 | $146.02 | $147.88 (1.27%) | $148.25 | $144.54 | 1.00 M | $11.01 B |
| 10/27/2025 | $142.90 | $146.39 (2.44%) | $147.83 | $142.00 | 966.91 K | $10.90 B |
| 10/24/2025 | $140.86 | $140.85 (-0.01%) | $142.60 | $140.18 | 635.34 K | $10.48 B |
| 10/23/2025 | $136.00 | $139.31 (2.43%) | $141.05 | $136.00 | 624.43 K | $10.37 B |
| 10/22/2025 | $138.34 | $135.91 (-1.76%) | $139.56 | $133.35 | 919.00 K | $10.12 B |
| 10/21/2025 | $140.35 | $139.41 (-0.67%) | $141.00 | $137.91 | 579.54 K | $10.38 B |
| 10/20/2025 | $138.61 | $140.33 (1.24%) | $141.89 | $138.28 | 591.37 K | $10.44 B |
| 10/17/2025 | $136.80 | $136.82 (0.01%) | $138.34 | $134.14 | 644.74 K | $10.18 B |
| 10/16/2025 | $138.49 | $137.94 (-0.4%) | $140.98 | $136.68 | 1.21 M | $10.27 B |
| 10/15/2025 | $134.50 | $136.83 (1.73%) | $137.12 | $133.01 | 1.10 M | $10.18 B |
| 10/14/2025 | $127.85 | $131.54 (2.89%) | $134.40 | $126.93 | 1.02 M | $9.79 B |
| 10/13/2025 | $126.55 | $130.53 (3.15%) | $131.42 | $124.74 | 975.70 K | $9.71 B |
| 10/10/2025 | $132.75 | $122.18 (-7.96%) | $133.00 | $121.97 | 1.45 M | $9.09 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.
