5 DAY PERFORMANCE
-13.01%
1 MONTH PERFORMANCE
-28.24%
3 MONTH PERFORMANCE
-36.50%
6 MONTH PERFORMANCE
-7.27%
YEAR-TO-DATE PERFORMANCE
+27.70%
1 YEAR PERFORMANCE
+71.22%
MACOM Technology Solutions Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
