No.1
Disclosure
2026/11/05 21:33
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
MTSI MACOM Technology Solutions Holdings, Inc.US-listed
1 post
MACOM Technology Solutions Holdings, Inc. (MTSI) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
MACOM Technology Solutions Holdings, Inc. (MTSI) Stock Price History
MACOM Technology Solutions Holdings, Inc. closed at $210.98 on Nov 6, 2026, −39.8% over 1 month, +24.1% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$350.67Oct 6
1-Month Low$190.35Nov 5
1-Week Change−10.0%vs Oct 30
1-Month Change−39.8%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $602 today (−39.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −39.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $210.98 | +20.63 | +10.84% |
| Nov 5 (Thu) | $190.35 | −42.78 | −18.35% |
| Nov 4 (Wed) | $233.13 | −2.36 | −1.00% |
| Nov 3 (Tue) | $235.49 | +13.31 | +5.99% |
| Nov 2 (Mon) | $222.18 | −12.21 | −5.21% |
| Oct 30 (Fri) | $234.39 | −18.03 | −7.14% |
| Oct 29 (Thu) | $252.42 | −8.50 | −3.26% |
| Oct 28 (Wed) | $260.92 | +5.24 | +2.05% |
| Oct 27 (Tue) | $255.68 | +12.10 | +4.97% |
| Oct 26 (Mon) | $243.58 | +7.34 | +3.11% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$350.67Oct 6
3-Month Low$190.35Nov 5
1-Month Change−39.8%vs Oct 6
3-Month Change−30.1%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $699 today (−30.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −30.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $210.98 | +20.63 | +10.84% |
| Nov 5 (Thu) | $190.35 | −42.78 | −18.35% |
| Nov 4 (Wed) | $233.13 | −2.36 | −1.00% |
| Nov 3 (Tue) | $235.49 | +13.31 | +5.99% |
| Nov 2 (Mon) | $222.18 | −12.21 | −5.21% |
| Oct 30 (Fri) | $234.39 | −18.03 | −7.14% |
| Oct 29 (Thu) | $252.42 | −8.50 | −3.26% |
| Oct 28 (Wed) | $260.92 | +5.24 | +2.05% |
| Oct 27 (Tue) | $255.68 | +12.10 | +4.97% |
| Oct 26 (Mon) | $243.58 | +7.34 | +3.11% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$409.68May 26
6-Month Low$190.35Nov 5
3-Month Change−30.1%vs Aug 6
6-Month Change−31.9%vs May 6
If you had invested $1,000 6 months ago, it would be worth $681 today (−31.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −31.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $210.98 | −10.0% |
| Oct 2026 | $234.39 | −17.7% |
| Sep 2026 | $284.82 | +8.0% |
| Aug 2026 | $263.83 | +4.9% |
| Jul 2026 | $251.44 | −33.9% |
| Jun 2026 | $380.37 | +4.3% |
| May 2026 | $364.64 | +29.5% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$409.68May 26
52-Week Low$155.39Nov 20
Year to Date+23.2%vs Dec 31
From 52-Week High−48.5%May 26
If you had invested $1,000 1 year ago, it would be worth $1,241 today (+24.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +24.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $210.98 | −10.0% |
| Oct 2026 | $234.39 | −17.7% |
| Sep 2026 | $284.82 | +8.0% |
| Aug 2026 | $263.83 | +4.9% |
| Jul 2026 | $251.44 | −33.9% |
| Jun 2026 | $380.37 | +4.3% |
| May 2026 | $364.64 | +29.5% |
| Apr 2026 | $281.61 | +26.8% |
| Mar 2026 | $222.07 | −10.5% |
| Feb 2026 | $248.12 | +13.3% |
| Jan 2026 | $219.06 | +27.9% |
| Dec 2025 | $171.28 | −2.1% |
| Nov 2025 | $174.99 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$391.41Jun 18, 2026
3-Year Low$77.10Nov 6, 2023
Annualized Return+39.9%
Max Drawdown−46.1%
If you had invested $1,000 3 years ago, it would be worth $2,736 today (+173.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +173.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $210.98 | +23.2% |
| 2025 | $171.28 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$391.41Jun 18, 2026
5-Year Low$44.27Jun 27, 2022
Annualized Return+23.1%
Max Drawdown−46.1%
If you had invested $1,000 5 years ago, it would be worth $2,819 today (+181.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +181.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $210.98 | +23.2% |
| 2025 | $171.28 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$380.37Jun 2026
All-Time Low$11.52Aug 2012
Total Change+963.9%vs Apr 2012
Annualized Return+17.6%
If you had invested $1,000 in Apr 2012, it would be worth $10,639 today (+963.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +463.0%, while this stock moved +963.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $210.98 | +23.2% |
| 2025 | $171.28 | +31.8% |
| 2024 | $129.91 | +39.8% |
| 2023 | $92.95 | +47.6% |
| 2022 | $62.98 | −19.6% |
| 2021 | $78.30 | +42.3% |
| 2020 | $55.04 | +106.9% |
| 2019 | $26.60 | +83.3% |
| 2018 | $14.51 | −55.4% |
| 2017 | $32.54 | −29.7% |
| 2016 | $46.28 | +13.2% |
| 2015 | $40.89 | +30.7% |
| 2014 | $31.28 | +84.1% |
| 2013 | $16.99 | +13.5% |
| 2012 | $14.97 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Apr 2012). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/05 07:33 8-K 決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
- 11/05 SCHEDULE 13G/A
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
Write on the MACOM Technology Solutions Holdings, Inc. board
More US stocks in English
- Metallus Inc.MTUS
- MetaVia Inc.MTVA
- MANITOWOC CO INCMTW
- MINERALS TECHNOLOGIES INCMTX
- MASTEC INCMTZ
- BLACKROCK MUNIASSETS FUND, INC.MUA
- BLACKROCK MUNIHOLDINGS CALIFORNIA QUALITY FUND, INC.MUC
- MITSUBISHI UFJ FINANCIAL GROUP INCMUFG
- BLACKROCK MUNIHOLDINGS NEW JERSEY QUALITY FUND, INC.MUJ
- MURPHY OIL CORPMUR
- Murphy USA Inc.MUSA
- McEwen Inc.MUX