Macom Technology S (MTSI)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | MTSI | ADI | NXPI | MCHP | ON |
| Company | Macom Technology S | Analog Devices | Nxp Semiconductors | Microchip Technology | On Semiconductor |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 219.27 | 307.53 | 241.55 | 75.43 | 61.19 |
| High | 225.34 | 309.17 | 241.80 | 75.66 | 61.77 |
| Low | 219.10 | 299.69 | 236.89 | 74.36 | 60.23 |
| Latest | 220.70 | 300.25 | 237.20 | 74.70 | 60.33 |
| Change | +1.77 | -1.85 | -1.40 | +0.25 | +0.05 |
| % Change | +0.81% | -0.61% | -0.59% | +0.34% | +0.08% |
| Volume | 1,409,807 | 4,230,979 | 2,652,295 | 6,677,793 | 5,723,777 |
| 20-Day Average Volume | 1,378,215 | 3,378,929 | 2,693,630 | 7,498,965 | 9,341,249 |
| Previous Close | 218.93 | 302.10 | 238.60 | 74.45 | 60.28 |
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 183.22 | 285.27 | 230.62 | 69.24 | 57.77 |
| 20-Day Raw Stochastic | 92.45% | 76.95% | 67.71% | 89.05% | 73.68% |
| 20-Day Relative Strength | 74.16 | 67.10 | 58.09 | 66.14 | 60.37 |
| Weighted Alpha | +73.28 | +48.02 | +15.45 | +40.23 | +23.29 |
| Today's Opinion | 100% Buy | 100% Buy | 72% Buy | 72% Buy | 100% Buy |
| Previous Opinion | 100% Buy | 100% Buy | 72% Buy | 72% Buy | 100% Buy |
| Last Month's Opinion | 100% Buy | 100% Buy | 56% Buy | 24% Buy | 88% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +26.21% since 01/09/26 | -0.23% since 01/09/26 | -1.64% since 01/09/26 | -0.69% since 01/09/26 | -2.94% since 01/09/26 |
| Low | 173.15 on 01/12/26 | 292.45 on 01/12/26 | 235.33 on 01/14/26 | 73.21 on 01/12/26 | 58.19 on 01/12/26 |
| High | 225.34 on 01/16/26 | 309.17 on 01/16/26 | 243.46 on 01/15/26 | 76.00 on 01/15/26 | 61.99 on 01/15/26 |
| 1-Month | |||||
| %Chg | +25.62% since 12/16/25 | +7.85% since 12/16/25 | +3.24% since 12/16/25 | +13.35% since 12/16/25 | +10.58% since 12/16/25 |
| Low | 162.94 on 12/17/25 | 270.14 on 12/17/25 | 216.88 on 12/31/25 | 63.44 on 12/17/25 | 53.12 on 12/17/25 |
| High | 225.34 on 01/16/26 | 309.17 on 01/16/26 | 246.89 on 01/06/26 | 76.06 on 01/09/26 | 62.77 on 01/09/26 |
| 3-Month | |||||
| %Chg | +60.00% since 10/16/25 | +24.27% since 10/16/25 | +9.10% since 10/16/25 | +14.31% since 10/16/25 | +13.89% since 10/16/25 |
| Low | 133.35 on 10/22/25 | 223.47 on 11/07/25 | 183.00 on 11/20/25 | 48.52 on 11/21/25 | 44.56 on 11/21/25 |
| High | 225.34 on 01/16/26 | 309.17 on 01/16/26 | 246.89 on 01/06/26 | 76.06 on 01/09/26 | 62.77 on 01/09/26 |
| 6-Month | |||||
| %Chg | +60.21% since 07/16/25 | +24.79% since 07/16/25 | +7.53% since 07/16/25 | +0.36% since 07/16/25 | +1.36% since 07/16/25 |
| Low | 118.16 on 08/11/25 | 218.37 on 08/06/25 | 183.00 on 11/20/25 | 48.52 on 11/21/25 | 44.56 on 11/21/25 |
| High | 225.34 on 01/16/26 | 309.17 on 01/16/26 | 246.89 on 01/06/26 | 76.09 on 07/21/25 | 63.63 on 07/22/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 16,405,079 | 147,924,464 | 60,049,416 | 40,236,280 | 24,255,344 |
| Shares Outstanding, K | 74,933 | 489,654 | 251,674 | 540,447 | 402,378 |
| Annual Sales | 967,260,000 | 11,019,710,000 | 12,614,000,000 | 4,401,600,000 | 7,082,300,000 |
| Annual Net Income | -54,210,000 | 2,267,340,000 | 2,510,000,000 | -500,000 | 1,572,800,000 |
| Last Quarter Sales | 261,170,000 | 3,076,120,000 | 3,173,000,000 | 1,140,400,000 | 1,550,900,000 |
| Last Quarter Net Income | 45,120,000 | 787,740,000 | 631,000,000 | 41,700,000 | 255,000,000 |
| 60-Month Beta | 1.43 | 1.03 | 1.46 | 1.46 | 1.55 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.94 on 11/06/25 | 2.26 on 11/25/25 | 3.11 on 10/27/25 | 0.35 on 11/06/25 | 0.63 on 11/03/25 |
| Latest Earnings Date | 02/05/26 | 02/18/26 | 02/02/26 | 02/05/26 | 02/09/26 |
| Most Recent Dividend | N/A | 0.990 on 12/08/25 | 1.014 on 12/10/25 | 0.455 on 11/24/25 | N/A |
| Next Ex-Dividends Date | N/A | 12/08/25 | 12/10/25 | 11/24/25 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 91.49 | 38.25 | 23.94 | 124.47 | 22.77 |