5 DAY PERFORMANCE
-13.12%
1 MONTH PERFORMANCE
-17.96%
3 MONTH PERFORMANCE
-44.12%
6 MONTH PERFORMANCE
-0.11%
YEAR-TO-DATE PERFORMANCE
+27.70%
1 YEAR PERFORMANCE
+72.07%
MACOM Technology Solutions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $283.57 | $283.25 (-0.11%) | $284.07 | $279.15 | 212.11 K | |
| 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 |
| 08/04/2026 | $270.01 | $273.31 (1.22%) | $275.31 | $264.96 | 1.87 M | $20.86 B |
| 08/03/2026 | $241.18 | $256.10 (6.19%) | $258.24 | $238.87 | 1.10 M | $19.55 B |
| 07/31/2026 | $260.29 | $251.44 (-3.4%) | $267.24 | $247.33 | 1.29 M | $18.87 B |
| 07/30/2026 | $244.24 | $248.71 (1.83%) | $252.94 | $243.53 | 2.39 M | $18.67 B |
| 07/29/2026 | $246.41 | $228.71 (-7.18%) | $254.26 | $228.02 | 2.41 M | $17.17 B |
| 07/28/2026 | $250.53 | $249.23 (-0.52%) | $253.24 | $244.22 | 1.51 M | $18.71 B |
| 07/27/2026 | $268.99 | $263.08 (-2.2%) | $271.88 | $250.97 | 1.24 M | $19.74 B |
| 07/24/2026 | $277.95 | $266.99 (-3.94%) | $278.50 | $264.21 | 1.08 M | $20.04 B |
| 07/23/2026 | $277.66 | $282.82 (1.86%) | $285.83 | $275.40 | 1.02 M | $21.23 B |
| 07/22/2026 | $274.08 | $282.62 (3.12%) | $287.36 | $274.08 | 786.60 K | $21.21 B |
| 07/21/2026 | $276.61 | $283.03 (2.32%) | $285.50 | $273.42 | 1.40 M | $21.24 B |
| 07/20/2026 | $271.68 | $269.80 (-0.69%) | $280.87 | $268.78 | 1.08 M | $20.25 B |
| 07/17/2026 | $263.58 | $267.36 (1.43%) | $277.19 | $255.02 | 1.76 M | $20.07 B |
| 07/16/2026 | $282.33 | $275.49 (-2.42%) | $284.39 | $270.78 | 1.67 M | $20.68 B |
| 07/15/2026 | $302.46 | $293.02 (-3.12%) | $307.77 | $286.31 | 1.30 M | $21.99 B |
| 07/14/2026 | $309.89 | $301.76 (-2.62%) | $310.69 | $299.21 | 1.10 M | $22.65 B |
| 07/13/2026 | $300.35 | $294.24 (-2.03%) | $302.00 | $291.14 | 1.42 M | $22.08 B |
| 07/10/2026 | $310.35 | $308.52 (-0.59%) | $314.14 | $304.79 | 992.46 K | $23.16 B |
| 07/09/2026 | $322.02 | $317.35 (-1.45%) | $328.62 | $315.67 | 1.61 M | $23.82 B |
| 07/08/2026 | $305.01 | $305.23 (0.07%) | $313.09 | $297.23 | 1.72 M | $22.91 B |
| 07/07/2026 | $310.30 | $304.82 (-1.77%) | $315.11 | $298.48 | 2.70 M | $22.88 B |
| 07/06/2026 | $329.00 | $327.64 (-0.41%) | $342.38 | $326.00 | 1.53 M | $24.59 B |
| 07/02/2026 | $348.63 | $322.26 (-7.56%) | $351.79 | $312.86 | 2.68 M | $24.19 B |
| 07/01/2026 | $368.57 | $350.63 (-4.87%) | $369.28 | $347.83 | 2.34 M | $26.32 B |
| 06/30/2026 | $373.56 | $380.37 (1.82%) | $387.87 | $367.00 | 2.52 M | $28.55 B |
| 06/29/2026 | $364.37 | $372.59 (2.26%) | $375.01 | $347.46 | 1.84 M | $27.96 B |
| 06/26/2026 | $378.07 | $369.18 (-2.35%) | $381.74 | $360.97 | 4.30 M | $27.71 B |
| 06/25/2026 | $381.88 | $390.19 (2.18%) | $392.44 | $362.00 | 1.92 M | $29.28 B |
| 06/24/2026 | $377.42 | $373.08 (-1.15%) | $384.99 | $362.06 | 1.38 M | $28.00 B |
| 06/23/2026 | $371.44 | $372.15 (0.19%) | $381.74 | $365.00 | 2.14 M | $27.93 B |
| 06/22/2026 | $400.14 | $396.26 (-0.97%) | $401.69 | $388.50 | 1.41 M | $29.74 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.
