Macom Technology Solutions Stock Price History

MTSI Stock  USD 124.55  1.46  1.19%   
Below is the normalized historical share price chart for MACOM Technology Solutions extending back to March 15, 2012. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of MACOM Technology stands at 124.55, as last reported on the 19th of August, with the highest price reaching 125.57 and the lowest price hitting 122.91 during the day.
IPO Date
15th of March 2012
200 Day MA
124.561
50 Day MA
134.924
Beta
1.375
 
Yuan Drop
 
Covid
If you're considering investing in MACOM Stock, it is important to understand the factors that can impact its price. MACOM Technology is very steady at the moment. MACOM Technology Sol retains Efficiency (Sharpe Ratio) of 0.0306, which conveys that the company had a 0.0306 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for MACOM Technology, which you can use to evaluate the volatility of the entity. Please verify MACOM Technology's Market Risk Adjusted Performance of 0.0342, semi deviation of 2.49, and Mean Deviation of 1.44 to check out if the risk estimate we provide is consistent with the expected return of 0.0646%.
As of now, MACOM Technology's Total Stockholder Equity is increasing as compared to previous years. The MACOM Technology's current Stock Based Compensation is estimated to increase to about 55.1 M, while Common Stock Total Equity is projected to decrease to under 47.6 K. . As of now, MACOM Technology's Price Cash Flow Ratio is increasing as compared to previous years. MACOM Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0306

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskMTSIHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.11
  actual daily
18
82% of assets are more volatile

Expected Return

 0.06
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average MACOM Technology is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of MACOM Technology by adding it to a well-diversified portfolio.
Price Book
7.2558
Enterprise Value Ebitda
558.0946
Price Sales
10.1088
Shares Float
64.2 M
Wall Street Target Price
149.2857

MACOM Technology Stock Price History Chart

There are several ways to analyze MACOM Stock price data. The simplest method is using a basic MACOM candlestick price chart, which shows MACOM Technology price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 30, 2025143.29
Lowest PriceAugust 11, 2025118.35

MACOM Technology August 19, 2025 Stock Price Synopsis

Various analyses of MACOM Technology's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell MACOM Stock. It can be used to describe the percentage change in the price of MACOM Technology from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of MACOM Stock.
MACOM Technology Price Daily Balance Of Power 0.55 
MACOM Technology Accumulation Distribution 10,970 
MACOM Technology Price Rate Of Daily Change 1.01 
MACOM Technology Price Action Indicator 1.04 

MACOM Technology August 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in MACOM Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use MACOM Technology intraday prices and daily technical indicators to check the level of noise trading in MACOM Stock and then apply it to test your longer-term investment strategies against MACOM.

MACOM Stock Price History Data

The price series of MACOM Technology for the period between Wed, May 21, 2025 and Tue, Aug 19, 2025 has a statistical range of 24.94 with a coefficient of variation of 5.62. The daily prices for the period are spread out with arithmetic mean of 132.13. The median price for the last 90 days is 136.2.
OpenHighLowCloseVolume
08/18/2025 123.09  125.57  122.91  124.55  517,873 
08/15/2025
 125.01  125.29  121.68  123.09  537,002 
08/14/2025 124.67  125.58  122.56  125.40  520,005 
08/13/2025 125.98  127.83  123.75  125.99  650,885 
08/12/2025 119.15  125.50  118.98  125.45  794,498 
08/11/2025 120.91  122.00  118.16  118.35  1,223,400 
08/08/2025 124.63  125.49  120.12  120.94  2,150,976 
08/07/2025 132.31  134.67  122.39  127.75  2,457,025 
08/06/2025 135.78  139.65  134.02  139.03  1,037,868 
08/05/2025
 140.34  141.48  135.44  137.28  867,197 
08/04/2025
 138.01  140.10  136.38  140.00  412,622 
08/01/2025
 134.10  137.06  131.63  136.31  574,913 
07/31/2025 140.08  142.22  136.56  137.14  625,214 
07/30/2025
 141.37  142.01  139.23  140.02  539,748 
07/29/2025
 141.07  142.53  137.82  140.02  390,769 
07/28/2025
 140.82  140.99  138.44  139.58  541,529 
07/25/2025
 137.50  137.90  135.71  137.67  328,823 
07/24/2025
 137.21  137.34  135.40  137.29  321,651 
07/23/2025
 137.06  137.85  135.01  137.19  311,264 
07/22/2025 140.39  140.74  134.68  136.76  413,815 
07/21/2025 142.35  143.53  140.44  140.58  372,828 
07/18/2025
 143.18  143.32  139.85  142.11  343,028 
07/17/2025
 138.00  142.02  137.76  141.76  651,186 
07/16/2025
 137.09  138.26  134.62  137.76  597,139 
07/15/2025
 138.80  139.48  136.01  137.30  495,807 
07/14/2025
 135.66  137.89  133.38  136.63  379,963 
07/11/2025
 136.34  137.52  135.39  136.20  475,801 
07/10/2025
 140.33  141.75  136.73  137.19  477,378 
07/09/2025
 138.01  139.88  136.28  139.85  768,262 
07/08/2025
 139.37  139.52  135.16  137.37  888,214 
07/07/2025
 139.81  140.44  137.00  138.04  513,048 
07/03/2025
 141.02  141.78  140.34  140.68  428,144 
07/02/2025
 137.37  139.82  136.24  139.81  638,452 
07/01/2025 141.72  144.00  133.56  137.38  997,130 
06/30/2025 142.50  144.15  141.51  143.29  791,622 
06/27/2025
 142.18  142.87  140.10  142.05  1,035,194 
06/26/2025
 140.37  142.35  139.79  142.23  499,567 
06/25/2025
 140.34  141.52  138.29  139.17  667,977 
06/24/2025
 140.38  141.86  139.77  139.84  618,367 
06/23/2025
 136.05  139.17  135.27  138.65  734,629 
06/20/2025
 135.79  137.70  134.35  136.99  1,447,399 
06/18/2025
 130.92  135.24  130.50  134.32  557,514 
06/17/2025
 130.25  131.90  130.20  130.72  595,737 
06/16/2025
 130.43  134.47  129.10  131.18  728,631 
06/13/2025
 129.92  132.10  128.74  128.97  827,956 
06/12/2025
 129.98  132.37  129.98  132.29  362,690 
06/11/2025
 129.10  132.30  128.78  131.30  569,444 
06/10/2025
 127.13  128.52  125.91  128.27  633,337 
06/09/2025
 126.34  128.35  125.16  126.30  448,369 
06/06/2025
 128.72  129.01  124.56  125.04  801,522 
06/05/2025
 128.35  128.74  126.09  127.67  579,268 
06/04/2025
 127.63  128.55  126.80  127.41  584,805 
06/03/2025
 123.93  127.57  123.25  126.86  735,973 
06/02/2025
 121.80  123.92  121.52  123.74  535,115 
05/30/2025
 121.95  122.53  120.09  121.61  525,375 
05/29/2025
 125.65  126.18  122.44  123.50  605,246 
05/28/2025
 123.56  124.34  122.42  122.74  537,622 
05/27/2025
 123.92  124.87  122.37  123.67  437,683 
05/23/2025
 119.00  122.27  118.44  121.63  429,026 
05/22/2025
 121.79  122.31  120.17  121.54  504,783 
05/21/2025
 123.38  124.85  120.84  121.37  760,159 

About MACOM Technology Stock history

MACOM Technology investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for MACOM is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in MACOM Technology Sol will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing MACOM Technology stock prices may prove useful in developing a viable investing in MACOM Technology
Last ReportedProjected for Next Year
Common Stock Shares Outstanding84.6 M50.4 M
Net Income Applicable To Common Shares105.3 M110.6 M

MACOM Technology Quarterly Net Working Capital

832.71 Million

MACOM Technology Stock Technical Analysis

MACOM Technology technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of MACOM Technology technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of MACOM Technology trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Headlines Timeline Now

   

Headlines Timeline

Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
All  Next Launch Module

MACOM Technology Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for MACOM Technology's price direction in advance. Along with the technical and fundamental analysis of MACOM Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of MACOM to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for MACOM Stock analysis

When running MACOM Technology's price analysis, check to measure MACOM Technology's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy MACOM Technology is operating at the current time. Most of MACOM Technology's value examination focuses on studying past and present price action to predict the probability of MACOM Technology's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move MACOM Technology's price. Additionally, you may evaluate how the addition of MACOM Technology to your portfolios can decrease your overall portfolio volatility.
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Stocks Directory
Find actively traded stocks across global markets
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets