5 DAY PERFORMANCE
+35.85%
1 MONTH PERFORMANCE
+14.33%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
+37.59%
YEAR-TO-DATE PERFORMANCE
+7.45%
1 YEAR PERFORMANCE
+52.81%
MACOM Technology Solutions Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $103.89 | $106.97 (2.96%) | $108.60 | $102.46 | 1.18 M | $7.79 B |
| 03/11/2025 | $95.60 | $100.93 (5.58%) | $102.38 | $95.60 | 720,334 | $7.35 B |
| 03/10/2025 | $100.77 | $96.88 (-3.86%) | $100.98 | $94.63 | 1.20 M | $7.05 B |
| 03/07/2025 | $104.94 | $102.75 (-2.09%) | $105.68 | $98.22 | 1.21 M | $7.48 B |
| 03/06/2025 | $107.60 | $104.00 (-3.35%) | $110.15 | $103.91 | 695,400 | $7.57 B |
| 03/05/2025 | $110.46 | $111.62 (1.05%) | $111.87 | $108.00 | 577,743 | $8.12 B |
| 03/04/2025 | $108.28 | $109.76 (1.37%) | $112.15 | $106.46 | 792,328 | $7.99 B |
| 03/03/2025 | $116.61 | $108.98 (-6.54%) | $116.61 | $108.88 | 822,901 | $7.93 B |
| 02/28/2025 | $111.96 | $115.66 (3.3%) | $115.69 | $110.28 | 777,415 | $8.42 B |
| 02/27/2025 | $119.50 | $112.75 (-5.65%) | $119.50 | $112.68 | 885,744 | $8.21 B |
| 02/26/2025 | $118.54 | $118.70 (0.13%) | $119.52 | $117.09 | 794,600 | $8.64 B |
| 02/25/2025 | $118.81 | $116.31 (-2.1%) | $119.64 | $115.25 | 777,700 | $8.47 B |
| 02/24/2025 | $121.57 | $119.27 (-1.89%) | $122.07 | $117.82 | 524,300 | $8.68 B |
| 02/21/2025 | $124.38 | $120.65 (-3%) | $124.38 | $119.07 | 621,100 | $8.78 B |
| 02/20/2025 | $124.00 | $124.01 (0.01%) | $124.55 | $121.96 | 678,700 | $9.03 B |
| 02/19/2025 | $124.98 | $123.74 (-0.99%) | $124.98 | $122.54 | 808,000 | $9.01 B |
| 02/18/2025 | $124.05 | $124.51 (0.37%) | $124.81 | $123.09 | 947,500 | $9.06 B |
| 02/14/2025 | $121.87 | $123.12 (1.03%) | $124.46 | $119.29 | 773,900 | $8.96 B |
| 02/13/2025 | $121.60 | $122.09 (0.4%) | $123.58 | $120.64 | 589,916 | $8.89 B |
| 02/12/2025 | $120.06 | $121.87 (1.51%) | $123.31 | $119.24 | 491,621 | $8.87 B |
| 02/11/2025 | $122.25 | $122.27 (0.02%) | $124.50 | $121.23 | 1.03 M | $8.90 B |
| 02/10/2025 | $124.75 | $122.75 (-1.6%) | $128.19 | $122.50 | 1.34 M | $8.93 B |
| 02/07/2025 | $127.76 | $127.21 (-0.43%) | $130.71 | $125.90 | 1.28 M | $9.26 B |
| 02/06/2025 | $127.00 | $129.50 (1.97%) | $135.14 | $126.67 | 1.67 M | $9.43 B |
| 02/05/2025 | $132.68 | $135.73 (2.3%) | $136.31 | $130.85 | 884,864 | $9.88 B |
| 02/04/2025 | $131.26 | $132.60 (1.02%) | $134.42 | $130.00 | 553,800 | $9.65 B |
| 02/03/2025 | $127.51 | $132.34 (3.79%) | $133.84 | $127.00 | 462,300 | $9.63 B |
| 01/31/2025 | $131.07 | $132.25 (0.9%) | $134.80 | $130.49 | 583,628 | $9.55 B |
| 01/30/2025 | $128.96 | $130.86 (1.47%) | $132.98 | $127.28 | 851,576 | $9.45 B |
| 01/29/2025 | $124.30 | $126.90 (2.09%) | $127.80 | $123.85 | 604,700 | $9.16 B |
| 01/28/2025 | $123.61 | $123.92 (0.25%) | $124.85 | $118.85 | 913,502 | $8.95 B |
| 01/27/2025 | $133.00 | $122.31 (-8.04%) | $134.15 | $119.50 | 1.23 M | $8.83 B |
| 01/24/2025 | $146.03 | $144.17 (-1.27%) | $147.59 | $141.83 | 493,402 | $10.41 B |
| 01/23/2025 | $144.41 | $146.03 (1.12%) | $147.43 | $144.03 | 444,500 | $10.54 B |
| 01/22/2025 | $150.09 | $147.37 (-1.81%) | $152.50 | $146.79 | 699,800 | $10.64 B |
| 01/21/2025 | $147.25 | $148.78 (1.04%) | $149.73 | $146.00 | 527,850 | $10.74 B |
| 01/17/2025 | $145.72 | $145.41 (-0.21%) | $145.95 | $143.36 | 438,142 | $10.50 B |
| 01/16/2025 | $142.50 | $142.77 (0.19%) | $144.80 | $142.12 | 696,539 | $10.31 B |
| 01/15/2025 | $137.57 | $140.89 (2.41%) | $141.00 | $137.57 | 929,385 | $10.17 B |
| 01/14/2025 | $132.10 | $136.21 (3.11%) | $137.37 | $132.00 | 671,439 | $9.83 B |
| 01/13/2025 | $129.95 | $130.60 (0.5%) | $131.84 | $129.35 | 616,100 | $9.43 B |
| 01/10/2025 | $133.40 | $132.88 (-0.39%) | $134.87 | $131.00 | 612,300 | $9.59 B |
| 01/08/2025 | $135.00 | $135.55 (0.41%) | $136.41 | $133.52 | 563,635 | $9.79 B |
| 01/07/2025 | $140.10 | $135.45 (-3.32%) | $140.10 | $134.00 | 547,800 | $9.78 B |
| 01/06/2025 | $139.00 | $139.59 (0.42%) | $141.89 | $137.84 | 512,550 | $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 |
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.
