5 DAY PERFORMANCE
-23.03%
1 MONTH PERFORMANCE
-6.14%
3 MONTH PERFORMANCE
-7.27%
6 MONTH PERFORMANCE
+31.04%
YEAR-TO-DATE PERFORMANCE
+27.70%
1 YEAR PERFORMANCE
+97.61%
MACOM Technology Solutions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $307.63 | $309.36 (0.56%) | $313.27 | $298.21 | 694.10 K | $22.96 B |
| 05/05/2026 | $293.09 | $303.57 (3.58%) | $304.96 | $285.27 | 1.43 M | $22.71 B |
| 05/04/2026 | $286.40 | $291.72 (1.86%) | $299.82 | $284.31 | 1.17 M | $21.83 B |
| 05/01/2026 | $280.40 | $284.18 (1.35%) | $285.78 | $277.02 | 646.47 K | $21.26 B |
| 04/30/2026 | $274.82 | $281.61 (2.47%) | $281.84 | $270.23 | 1.10 M | $21.07 B |
| 04/29/2026 | $271.30 | $269.63 (-0.62%) | $272.17 | $264.78 | 915.50 K | $20.17 B |
| 04/28/2026 | $269.23 | $265.61 (-1.34%) | $271.49 | $260.85 | 1.11 M | $19.87 B |
| 04/27/2026 | $286.86 | $279.44 (-2.59%) | $288.19 | $271.16 | 946.24 K | $20.91 B |
| 04/24/2026 | $290.90 | $287.64 (-1.12%) | $294.00 | $283.24 | 1.17 M | $21.52 B |
| 04/23/2026 | $279.82 | $284.40 (1.64%) | $289.98 | $277.11 | 865.31 K | $21.28 B |
| 04/22/2026 | $289.46 | $277.00 (-4.3%) | $289.68 | $274.11 | 1.49 M | $20.73 B |
| 04/21/2026 | $283.13 | $285.71 (0.91%) | $288.51 | $276.45 | 794.79 K | $21.38 B |
| 04/20/2026 | $276.78 | $281.08 (1.55%) | $281.50 | $275.32 | 649.35 K | $21.03 B |
| 04/17/2026 | $265.86 | $276.97 (4.18%) | $277.37 | $263.80 | 1.05 M | $20.72 B |
| 04/16/2026 | $260.69 | $261.42 (0.28%) | $265.67 | $256.62 | 912.60 K | $19.56 B |
| 04/15/2026 | $260.69 | $261.16 (0.18%) | $264.82 | $255.71 | 763.60 K | $19.54 B |
| 04/14/2026 | $265.00 | $263.92 (-0.41%) | $266.05 | $259.33 | 834.20 K | $19.75 B |
| 04/13/2026 | $258.10 | $263.63 (2.14%) | $264.51 | $257.14 | 861.73 K | $19.73 B |
| 04/10/2026 | $252.56 | $258.11 (2.2%) | $262.08 | $251.61 | 1.03 M | $19.31 B |
| 04/09/2026 | $246.45 | $247.71 (0.51%) | $253.47 | $244.18 | 789.45 K | $18.53 B |
| 04/08/2026 | $250.00 | $247.00 (-1.2%) | $254.25 | $238.87 | 1.79 M | $18.48 B |
| 04/07/2026 | $232.82 | $236.99 (1.79%) | $237.51 | $230.00 | 661.10 K | $17.73 B |
| 04/06/2026 | $238.83 | $233.04 (-2.42%) | $244.58 | $231.02 | 784.92 K | $17.44 B |
| 04/02/2026 | $217.66 | $238.30 (9.48%) | $239.56 | $217.60 | 820.70 K | $17.83 B |
| 04/01/2026 | $226.12 | $229.36 (1.43%) | $234.91 | $223.01 | 1.07 M | $17.16 B |
| 03/31/2026 | $214.34 | $222.07 (3.61%) | $223.67 | $209.73 | 1.69 M | $16.62 B |
| 03/30/2026 | $225.46 | $209.49 (-7.08%) | $228.20 | $205.69 | 1.24 M | $15.67 B |
| 03/27/2026 | $225.07 | $225.44 (0.16%) | $229.87 | $222.67 | 893.20 K | $16.87 B |
| 03/26/2026 | $240.01 | $228.50 (-4.8%) | $243.41 | $228.04 | 1.50 M | $17.10 B |
| 03/25/2026 | $238.59 | $245.04 (2.7%) | $246.12 | $235.33 | 1.09 M | $18.33 B |
| 03/24/2026 | $227.55 | $237.23 (4.25%) | $242.32 | $227.32 | 1.27 M | $17.75 B |
| 03/23/2026 | $222.13 | $229.26 (3.21%) | $231.99 | $221.70 | 1.25 M | $17.15 B |
| 03/20/2026 | $222.37 | $218.96 (-1.53%) | $227.74 | $213.39 | 2.27 M | $16.38 B |
| 03/19/2026 | $210.89 | $224.54 (6.47%) | $225.89 | $209.40 | 707.45 K | $16.80 B |
| 03/18/2026 | $224.18 | $218.89 (-2.36%) | $226.06 | $218.40 | 1.07 M | $16.38 B |
| 03/17/2026 | $225.04 | $221.29 (-1.67%) | $226.24 | $220.27 | 740.43 K | $16.56 B |
| 03/16/2026 | $225.62 | $224.92 (-0.31%) | $229.62 | $223.94 | 1.08 M | $16.83 B |
| 03/13/2026 | $220.37 | $217.80 (-1.17%) | $225.55 | $215.94 | 858.43 K | $16.30 B |
| 03/12/2026 | $217.74 | $215.94 (-0.83%) | $224.64 | $214.71 | 1.33 M | $16.16 B |
| 03/11/2026 | $220.27 | $222.55 (1.04%) | $225.63 | $219.48 | 715.55 K | $16.65 B |
| 03/10/2026 | $217.35 | $220.59 (1.49%) | $226.44 | $217.35 | 1.32 M | $16.50 B |
| 03/09/2026 | $201.17 | $218.73 (8.73%) | $222.61 | $197.63 | 2.28 M | $16.37 B |
| 03/06/2026 | $222.40 | $207.51 (-6.7%) | $225.72 | $204.36 | 2.05 M | $15.53 B |
| 03/05/2026 | $237.13 | $228.98 (-3.44%) | $238.61 | $224.22 | 1.18 M | $17.13 B |
| 03/04/2026 | $243.90 | $239.00 (-2.01%) | $246.95 | $238.08 | 852.05 K | $17.88 B |
| 03/03/2026 | $249.27 | $241.01 (-3.31%) | $250.10 | $236.03 | 1.39 M | $18.03 B |
| 03/02/2026 | $244.75 | $258.54 (5.63%) | $258.98 | $244.75 | 1.29 M | $19.34 B |
| 02/27/2026 | $243.71 | $248.12 (1.81%) | $248.39 | $242.50 | 1.29 M | $18.56 B |
| 02/26/2026 | $253.30 | $247.11 (-2.44%) | $254.60 | $239.23 | 1.38 M | $18.49 B |
| 02/25/2026 | $250.00 | $253.37 (1.35%) | $256.12 | $249.30 | 1.07 M | $18.96 B |
| 02/24/2026 | $245.55 | $248.29 (1.12%) | $250.31 | $245.55 | 804.37 K | $18.58 B |
| 02/23/2026 | $244.07 | $245.53 (0.6%) | $245.79 | $238.83 | 720.32 K | $18.37 B |
| 02/20/2026 | $240.80 | $243.59 (1.16%) | $251.27 | $240.80 | 796.81 K | $18.23 B |
| 02/19/2026 | $243.13 | $242.56 (-0.23%) | $247.03 | $242.06 | 844.36 K | $18.15 B |
| 02/18/2026 | $246.01 | $246.76 (0.3%) | $250.01 | $243.47 | 842.19 K | $18.46 B |
| 02/17/2026 | $241.05 | $245.59 (1.88%) | $248.28 | $235.14 | 1.22 M | $18.38 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 |
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.
