5 DAY PERFORMANCE
-44.12%
1 MONTH PERFORMANCE
-43.33%
3 MONTH PERFORMANCE
-4.59%
6 MONTH PERFORMANCE
+24.08%
YEAR-TO-DATE PERFORMANCE
+27.70%
1 YEAR PERFORMANCE
+57.76%
MACOM Technology Solutions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $397.04 | $396.26 (-0.2%) | $401.69 | $388.72 | 1.39 M | $29.74 B |
| 06/18/2026 | $382.28 | $391.41 (2.39%) | $394.99 | $376.31 | 2.36 M | $29.38 B |
| 06/17/2026 | $373.35 | $367.11 (-1.67%) | $380.87 | $366.00 | 1.23 M | $27.55 B |
| 06/16/2026 | $382.04 | $368.32 (-3.59%) | $385.89 | $367.40 | 1.58 M | $27.64 B |
| 06/15/2026 | $393.35 | $384.77 (-2.18%) | $399.00 | $382.34 | 1.44 M | $28.88 B |
| 06/12/2026 | $380.94 | $379.87 (-0.28%) | $385.00 | $372.59 | 1.14 M | $28.51 B |
| 06/11/2026 | $365.94 | $374.76 (2.41%) | $375.25 | $358.25 | 1.78 M | $28.13 B |
| 06/10/2026 | $356.31 | $354.40 (-0.54%) | $369.16 | $347.31 | 1.38 M | $26.60 B |
| 06/09/2026 | $371.56 | $358.72 (-3.46%) | $374.30 | $333.15 | 1.61 M | $26.92 B |
| 06/08/2026 | $369.98 | $361.86 (-2.19%) | $369.98 | $352.51 | 1.80 M | $27.16 B |
| 06/05/2026 | $365.00 | $345.40 (-5.37%) | $374.65 | $342.37 | 2.97 M | $25.92 B |
| 06/04/2026 | $376.01 | $382.74 (1.79%) | $390.34 | $367.66 | 1.25 M | $28.73 B |
| 06/03/2026 | $390.35 | $390.34 (-0%) | $395.31 | $376.93 | 1.59 M | $29.30 B |
| 06/02/2026 | $363.69 | $382.35 (5.13%) | $384.91 | $354.72 | 2.66 M | $28.70 B |
| 06/01/2026 | $354.80 | $353.79 (-0.28%) | $364.00 | $347.43 | 2.03 M | $26.55 B |
| 05/29/2026 | $393.91 | $364.64 (-7.43%) | $393.91 | $357.07 | 2.02 M | $27.37 B |
| 05/28/2026 | $402.66 | $391.09 (-2.87%) | $402.66 | $382.01 | 1.34 M | $29.35 B |
| 05/27/2026 | $415.63 | $400.66 (-3.6%) | $418.90 | $393.80 | 1.21 M | $30.07 B |
| 05/26/2026 | $401.53 | $409.68 (2.03%) | $413.75 | $397.60 | 2.20 M | $30.75 B |
| 05/22/2026 | $387.39 | $385.98 (-0.36%) | $390.00 | $372.05 | 970.67 K | $28.97 B |
| 05/21/2026 | $373.29 | $380.45 (1.92%) | $380.84 | $370.62 | 942.92 K | $28.55 B |
| 05/20/2026 | $364.91 | $375.71 (2.96%) | $377.48 | $362.55 | 1.44 M | $28.20 B |
| 05/19/2026 | $344.64 | $358.98 (4.16%) | $361.34 | $337.44 | 1.76 M | $26.94 B |
| 05/18/2026 | $381.23 | $356.25 (-6.55%) | $381.23 | $351.46 | 1.98 M | $26.74 B |
| 05/15/2026 | $369.89 | $375.60 (1.54%) | $387.96 | $362.50 | 1.62 M | $28.19 B |
| 05/14/2026 | $400.00 | $383.56 (-4.11%) | $401.25 | $374.66 | 1.54 M | $28.79 B |
| 05/13/2026 | $376.02 | $381.55 (1.47%) | $384.58 | $364.42 | 1.80 M | $28.64 B |
| 05/12/2026 | $361.18 | $362.76 (0.44%) | $363.04 | $340.35 | 1.60 M | $27.23 B |
| 05/11/2026 | $361.42 | $365.88 (1.23%) | $368.95 | $352.69 | 1.89 M | $27.46 B |
| 05/08/2026 | $356.93 | $359.88 (0.83%) | $364.00 | $349.74 | 1.77 M | $27.01 B |
| 05/07/2026 | $353.87 | $344.47 (-2.66%) | $355.00 | $317.54 | 2.80 M | $25.85 B |
| 05/06/2026 | $308.47 | $309.81 (0.43%) | $314.16 | $298.21 | 1.87 M | $23.25 B |
| 05/05/2026 | $293.09 | $303.57 (3.58%) | $304.96 | $285.27 | 1.43 M | $22.78 B |
| 05/04/2026 | $286.40 | $291.72 (1.86%) | $299.82 | $284.31 | 1.17 M | $21.89 B |
| 05/01/2026 | $280.40 | $284.18 (1.35%) | $285.78 | $277.02 | 646.47 K | $21.33 B |
| 04/30/2026 | $274.82 | $281.61 (2.47%) | $281.84 | $270.23 | 1.10 M | $21.14 B |
| 04/29/2026 | $271.30 | $269.63 (-0.62%) | $272.17 | $264.78 | 915.50 K | $20.24 B |
| 04/28/2026 | $269.23 | $265.61 (-1.34%) | $271.49 | $260.85 | 1.11 M | $19.93 B |
| 04/27/2026 | $286.86 | $279.44 (-2.59%) | $288.19 | $271.16 | 946.24 K | $20.97 B |
| 04/24/2026 | $290.90 | $287.64 (-1.12%) | $294.00 | $283.24 | 1.17 M | $21.59 B |
| 04/23/2026 | $279.82 | $284.40 (1.64%) | $289.98 | $277.11 | 865.31 K | $21.35 B |
| 04/22/2026 | $289.46 | $277.00 (-4.3%) | $289.68 | $274.11 | 1.49 M | $20.79 B |
| 04/21/2026 | $283.13 | $285.71 (0.91%) | $288.51 | $276.45 | 794.79 K | $21.44 B |
| 04/20/2026 | $276.78 | $281.08 (1.55%) | $281.50 | $275.32 | 649.35 K | $21.10 B |
| 04/17/2026 | $265.86 | $276.97 (4.18%) | $277.37 | $263.80 | 1.05 M | $20.79 B |
| 04/16/2026 | $260.69 | $261.42 (0.28%) | $265.67 | $256.62 | 912.60 K | $19.62 B |
| 04/15/2026 | $260.69 | $261.16 (0.18%) | $264.82 | $255.71 | 763.60 K | $19.60 B |
| 04/14/2026 | $265.00 | $263.92 (-0.41%) | $266.05 | $259.33 | 834.20 K | $19.81 B |
| 04/13/2026 | $258.10 | $263.63 (2.14%) | $264.51 | $257.14 | 861.73 K | $19.79 B |
| 04/10/2026 | $252.56 | $258.11 (2.2%) | $262.08 | $251.61 | 1.03 M | $19.37 B |
| 04/09/2026 | $246.45 | $247.71 (0.51%) | $253.47 | $244.18 | 789.45 K | $18.59 B |
| 04/08/2026 | $250.00 | $247.00 (-1.2%) | $254.25 | $238.87 | 1.79 M | $18.54 B |
| 04/07/2026 | $232.82 | $236.99 (1.79%) | $237.51 | $230.00 | 661.10 K | $17.79 B |
| 04/06/2026 | $238.83 | $233.04 (-2.42%) | $244.58 | $231.02 | 784.92 K | $17.49 B |
| 04/02/2026 | $217.66 | $238.30 (9.48%) | $239.56 | $217.60 | 820.70 K | $17.89 B |
| 04/01/2026 | $226.12 | $229.36 (1.43%) | $234.91 | $223.01 | 1.07 M | $17.21 B |
| 03/31/2026 | $214.34 | $222.07 (3.61%) | $223.67 | $209.73 | 1.69 M | $16.67 B |
| 03/30/2026 | $225.46 | $209.49 (-7.08%) | $228.20 | $205.69 | 1.24 M | $15.72 B |
| 03/27/2026 | $225.07 | $225.44 (0.16%) | $229.87 | $222.67 | 893.20 K | $16.92 B |
| 03/26/2026 | $240.01 | $228.50 (-4.8%) | $243.41 | $228.04 | 1.50 M | $17.15 B |
| 03/25/2026 | $238.59 | $245.04 (2.7%) | $246.12 | $235.33 | 1.09 M | $18.39 B |
| 03/24/2026 | $227.55 | $237.23 (4.25%) | $242.32 | $227.32 | 1.27 M | $17.80 B |
| 03/23/2026 | $222.13 | $229.26 (3.21%) | $231.99 | $221.70 | 1.25 M | $17.21 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.
