Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 244.70 | 254.37 | 242.16 | 251.75 | 1m |
| September 15, 2026 | 243.76 | 245.62 | 235.63 | 240.02 | 1m |
| September 14, 2026 | 258.81 | 258.96 | 239.27 | 239.62 | 2m |
| September 11, 2026 | 275.13 | 280.65 |
Based on reports through September 30, 2025
No events for this security recently.
MACOM makes high-frequency chips for communications, data centres and radar.
Radio-frequency and optical components are a narrow field where what matters is not clock speed but handling a signal at high frequencies with low loss. Such parts are designed for a specific customer system and live in it for years, because replacing one means redesigning the board.
Demand comes from three places with different cycles: optical links inside data centres, telecommunications equipment and defence radar, where programmes are long and independent of the commercial market. Some manufacturing is in-house, some is contracted to foundries. Risks: the carrier ordering cycle and customer concentration. The company pays no dividend.
Address:100 CHELMSFORD STREET, LOWELL, MA, 01851, US
| 9.4bn |
| AVGOBroadcom Inc. | 348.61 | +2.68 % | 8.6bn |
| MRVLMarvell Technology, Inc. | 241.03 | +4.93 % | 5.0bn |
| AMATApplied Materials, Inc. | 416.64 | +30.30 % | 3.3bn |
| TXNTexas Instruments Incorporated | 258.89 | −0.68 % | 1.5bn |
| 272.00 |
| 274.90 |
| 890,300 |
| September 10, 2026 | 277.63 | 281.94 | 271.49 | 272.43 | 2m |
| September 09, 2026 | 274.58 | 287.84 | 274.39 | 286.12 | 2m |
| September 08, 2026 | 273.00 | 279.13 | 266.15 | 274.80 | 1m |
| September 04, 2026 | 265.27 | 269.61 | 263.39 | 268.95 | 1m |
| September 03, 2026 | 250.91 | 260.18 | 244.86 | 259.95 | 942,700 |
| September 02, 2026 | 260.32 | 264.90 | 255.53 | 257.56 | 809,400 |
| September 01, 2026 | 258.95 | 264.01 | 252.91 | 262.01 | 1m |
| August 31, 2026 | 266.96 | 271.31 | 261.76 | 263.83 | 808,100 |
| August 28, 2026 | 275.20 | 276.26 | 262.80 | 265.27 | 1m |
| August 27, 2026 | 277.46 | 286.18 | 273.02 | 277.15 | 1m |
| August 26, 2026 | 267.08 | 272.99 | 266.26 | 272.66 | 1m |
| August 25, 2026 | 264.40 | 267.56 | 261.85 | 266.27 | 1m |
| August 24, 2026 | 260.53 | 262.00 | 252.43 | 257.43 | 2m |
| August 21, 2026 | 267.08 | 272.82 | 263.03 | 266.61 | 857,000 |
| August 20, 2026 | 269.99 | 272.48 | 263.30 | 266.18 | 867,500 |
| August 19, 2026 | 297.31 | 302.70 | 268.21 | 269.98 | 2m |