5 DAY PERFORMANCE
-6.68%
1 MONTH PERFORMANCE
-33.37%
3 MONTH PERFORMANCE
-16.98%
6 MONTH PERFORMANCE
-27.95%
YEAR-TO-DATE PERFORMANCE
+27.70%
1 YEAR PERFORMANCE
+46.13%
MACOM Technology Solutions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $216.75 | $200.51 (-7.49%) | $219.60 | $186.59 | 1.38 M | |
| 11/04/2026 | $229.21 | $233.13 (1.71%) | $233.59 | $209.51 | 3.08 M | $17.80 B |
| 11/03/2026 | $232.19 | $235.49 (1.42%) | $243.81 | $227.30 | 2.17 M | $17.98 B |
| 11/02/2026 | $236.83 | $222.18 (-6.19%) | $238.83 | $220.45 | 2.10 M | $16.96 B |
| 10/30/2026 | $233.09 | $234.39 (0.56%) | $241.27 | $226.18 | 2.83 M | $17.89 B |
| 10/29/2026 | $256.35 | $252.42 (-1.53%) | $258.55 | $248.44 | 1.11 M | $19.27 B |
| 10/28/2026 | $260.21 | $260.92 (0.27%) | $261.76 | $251.90 | 1.09 M | $19.92 B |
| 10/27/2026 | $251.27 | $255.68 (1.76%) | $258.74 | $248.11 | 1.91 M | $19.52 B |
| 10/26/2026 | $236.61 | $243.58 (2.95%) | $246.87 | $233.90 | 1.28 M | $18.59 B |
| 10/23/2026 | $228.57 | $236.24 (3.36%) | $241.26 | $223.63 | 1.14 M | $18.03 B |
| 10/22/2026 | $260.89 | $229.73 (-11.94%) | $260.89 | $227.27 | 2.67 M | $17.54 B |
| 10/21/2026 | $269.84 | $273.05 (1.19%) | $274.33 | $265.00 | 1.11 M | $20.84 B |
| 10/20/2026 | $259.47 | $262.93 (1.33%) | $272.26 | $254.60 | 1.02 M | $20.07 B |
| 10/19/2026 | $272.10 | $265.79 (-2.32%) | $276.81 | $265.30 | 1.52 M | $20.29 B |
| 10/16/2026 | $265.08 | $262.24 (-1.07%) | $268.68 | $257.78 | 1.79 M | $20.02 B |
| 10/15/2026 | $276.54 | $271.39 (-1.86%) | $281.00 | $257.12 | 2.49 M | $20.72 B |
| 10/14/2026 | $299.94 | $291.33 (-2.87%) | $303.50 | $288.09 | 1.77 M | $22.24 B |
| 10/13/2026 | $296.21 | $308.75 (4.23%) | $308.92 | $290.20 | 2.19 M | $23.57 B |
| 10/12/2026 | $324.20 | $306.36 (-5.5%) | $326.63 | $304.40 | 1.62 M | $23.38 B |
| 10/09/2026 | $329.62 | $330.06 (0.13%) | $336.15 | $318.76 | 1.22 M | $25.19 B |
| 10/08/2026 | $331.11 | $322.21 (-2.69%) | $338.51 | $318.66 | 1.64 M | $24.59 B |
| 10/07/2026 | $339.98 | $335.91 (-1.2%) | $341.84 | $330.41 | 1.52 M | $25.64 B |
| 10/06/2026 | $334.22 | $350.67 (4.92%) | $353.54 | $333.22 | 1.54 M | $26.77 B |
| 10/05/2026 | $322.79 | $328.30 (1.71%) | $332.08 | $316.63 | 1.19 M | $25.06 B |
| 10/02/2026 | $310.90 | $321.60 (3.44%) | $326.73 | $307.87 | 1.35 M | $24.55 B |
| 10/01/2026 | $285.00 | $301.63 (5.84%) | $304.29 | $283.59 | 1.18 M | $23.02 B |
| 09/30/2026 | $284.19 | $284.82 (0.22%) | $287.32 | $278.00 | 916.65 K | $21.74 B |
| 09/29/2026 | $283.11 | $284.27 (0.41%) | $286.30 | $278.90 | 912.43 K | $21.70 B |
| 09/28/2026 | $287.38 | $278.56 (-3.07%) | $287.38 | $274.48 | 1.07 M | $21.26 B |
| 09/25/2026 | $286.43 | $285.57 (-0.3%) | $289.26 | $279.40 | 972.12 K | $21.80 B |
| 09/24/2026 | $268.80 | $284.94 (6%) | $285.44 | $266.42 | 1.13 M | $21.75 B |
| 09/23/2026 | $276.24 | $275.84 (-0.14%) | $278.63 | $269.63 | 1.11 M | $21.06 B |
| 09/22/2026 | $276.30 | $279.69 (1.23%) | $281.16 | $274.47 | 1.34 M | $21.35 B |
| 09/21/2026 | $285.95 | $279.11 (-2.39%) | $285.95 | $277.19 | 1.51 M | $21.30 B |
| 09/18/2026 | $272.58 | $275.86 (1.2%) | $277.48 | $269.82 | 2.80 M | $21.06 B |
| 09/17/2026 | $260.32 | $263.14 (1.08%) | $271.27 | $259.15 | 1.33 M | $20.09 B |
| 09/16/2026 | $244.70 | $251.75 (2.88%) | $254.37 | $242.16 | 1.40 M | $19.22 B |
| 09/15/2026 | $243.76 | $240.02 (-1.53%) | $245.62 | $235.63 | 1.16 M | $18.32 B |
| 09/14/2026 | $258.81 | $239.62 (-7.41%) | $258.96 | $239.27 | 2.18 M | $18.29 B |
| 09/11/2026 | $275.13 | $274.90 (-0.08%) | $280.65 | $272.00 | 890.48 K | $20.98 B |
| 09/10/2026 | $277.63 | $272.43 (-1.87%) | $281.94 | $271.49 | 1.53 M | $20.79 B |
| 09/09/2026 | $274.58 | $286.12 (4.2%) | $287.83 | $274.39 | 1.92 M | $21.84 B |
| 09/08/2026 | $273.00 | $274.80 (0.66%) | $279.13 | $266.15 | 1.42 M | $20.98 B |
| 09/04/2026 | $265.27 | $268.95 (1.39%) | $269.61 | $263.39 | 1.01 M | $20.53 B |
| 09/03/2026 | $250.91 | $259.95 (3.6%) | $260.18 | $244.86 | 943.37 K | $19.84 B |
| 09/02/2026 | $260.32 | $257.56 (-1.06%) | $264.90 | $255.53 | 809.60 K | $19.66 B |
| 09/01/2026 | $258.95 | $262.01 (1.18%) | $264.01 | $252.91 | 1.08 M | $20.00 B |
| 08/31/2026 | $266.96 | $263.83 (-1.17%) | $271.31 | $261.76 | 808.43 K | $20.14 B |
| 08/28/2026 | $275.20 | $265.27 (-3.61%) | $276.26 | $262.80 | 1.09 M | $20.25 B |
| 08/27/2026 | $277.46 | $277.15 (-0.11%) | $286.18 | $273.02 | 1.10 M | $21.16 B |
| 08/26/2026 | $267.08 | $272.66 (2.09%) | $272.99 | $266.26 | 1.23 M | $20.81 B |
| 08/25/2026 | $264.40 | $266.27 (0.71%) | $267.56 | $261.85 | 1.09 M | $20.32 B |
| 08/24/2026 | $260.53 | $257.43 (-1.19%) | $262.00 | $252.43 | 1.55 M | $19.65 B |
| 08/21/2026 | $267.08 | $266.61 (-0.18%) | $272.82 | $263.03 | 857.79 K | $20.35 B |
| 08/20/2026 | $269.99 | $266.18 (-1.41%) | $272.48 | $263.30 | 867.67 K | $20.32 B |
| 08/19/2026 | $297.31 | $269.98 (-9.19%) | $302.70 | $268.21 | 1.80 M | $20.61 B |
| 08/18/2026 | $311.55 | $292.88 (-5.99%) | $315.08 | $290.28 | 2.33 M | $22.36 B |
| 08/17/2026 | $320.48 | $327.53 (2.2%) | $330.99 | $319.78 | 1.12 M | $25.00 B |
| 08/14/2026 | $307.55 | $316.44 (2.89%) | $316.58 | $303.05 | 798.75 K | $24.15 B |
| 08/13/2026 | $310.11 | $307.06 (-0.98%) | $320.06 | $304.56 | 1.14 M | $23.44 B |
| 08/12/2026 | $313.82 | $310.75 (-0.98%) | $319.79 | $309.13 | 1.44 M | $23.72 B |
| 08/11/2026 | $303.46 | $299.93 (-1.16%) | $308.39 | $298.20 | 753.76 K | $22.89 B |
| 08/10/2026 | $314.78 | $297.03 (-5.64%) | $315.79 | $296.85 | 1.27 M | $22.67 B |
| 08/07/2026 | $309.98 | $310.82 (0.27%) | $318.42 | $299.73 | 1.98 M | $23.73 B |
| 08/06/2026 | $270.00 | $301.64 (11.72%) | $304.51 | $261.95 | 2.96 M | $23.02 B |
| 08/05/2026 | $268.94 | $263.46 (-2.04%) | $277.41 | $261.43 | 1.74 M | $20.11 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.
