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.
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.
IPO Date 15th of March 2012 | 200 Day MA 124.561 | 50 Day MA 134.924 | Beta 1.375 |
Sharpe Ratio = 0.0306
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | MTSI | High Risk | Huge 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 Price | June 30, 2025 | 143.29 |
| Lowest Price | August 11, 2025 | 118.35 |
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
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.| Open | High | Low | Close | Volume | ||
| 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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 84.6 M | 50.4 M | |
| Net Income Applicable To Common Shares | 105.3 M | 110.6 M |
MACOM Technology Quarterly Net Working Capital |
|
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.
Did you try this?
Run Headlines Timeline Now
Headlines TimelineStay 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.
| Risk Adjusted Performance | 0.018 | |||
| Jensen Alpha | (0.07) | |||
| Total Risk Alpha | (0.24) | |||
| Sortino Ratio | (0.03) | |||
| Treynor Ratio | 0.0242 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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 |