MACOM Technology Solutions Holdings, Inc. (FRA:1MA)
Germany · Delayed Price · Currency is EUR 149.00
+6.00 (4.20%)
At close: Nov 28, 2025
FRA:1MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 144.00 | 149.00 | 144.00 | 149.00 | 149.00 | 4.20% | - |
| Nov 27, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| Nov 26, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1.40% | - |
| Nov 25, 2025 | 142.00 | 143.00 | 138.00 | 143.00 | 143.00 | -0.69% | 50 |
| Nov 24, 2025 | 136.00 | 144.00 | 136.00 | 144.00 | 144.00 | 5.11% | 14 |
| Nov 21, 2025 | 134.00 | 137.00 | 132.00 | 137.00 | 137.00 | 3.01% | - |
| Nov 20, 2025 | 140.00 | 145.00 | 133.00 | 133.00 | 133.00 | -4.32% | - |
| Nov 19, 2025 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2.21% | - |
| Nov 18, 2025 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | - |
| Nov 17, 2025 | 138.00 | 139.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Nov 14, 2025 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 50 |
| Nov 13, 2025 | 146.00 | 146.00 | 138.00 | 138.00 | 138.00 | -5.48% | - |
| Nov 12, 2025 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | 0.69% | - |
| Nov 11, 2025 | 153.00 | 153.00 | 145.00 | 145.00 | 145.00 | -5.23% | 40 |
| Nov 10, 2025 | 146.00 | 153.00 | 146.00 | 153.00 | 153.00 | 4.79% | 50 |
| Nov 7, 2025 | 143.00 | 146.00 | 140.00 | 146.00 | 146.00 | 1.39% | - |
| Nov 6, 2025 | 129.00 | 144.00 | 129.00 | 144.00 | 144.00 | 10.77% | - |
| Nov 5, 2025 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 3.17% | - |
| Nov 4, 2025 | 131.00 | 131.00 | 125.00 | 126.00 | 126.00 | -3.08% | 10 |
| Nov 3, 2025 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1.56% | 50 |
| Oct 31, 2025 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Oct 30, 2025 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | 80 |
| Oct 29, 2025 | 127.00 | 132.00 | 127.00 | 131.00 | 131.00 | 3.97% | - |
| Oct 28, 2025 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | - |
| Oct 27, 2025 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 3.31% | - |
| Oct 24, 2025 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | - |
| Oct 23, 2025 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 3.45% | 30 |
| Oct 22, 2025 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -3.33% | - |
| Oct 21, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | - |
| Oct 20, 2025 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 2.56% | - |
| Oct 17, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | - |
| Oct 16, 2025 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | - |
| Oct 15, 2025 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | 3.54% | - |
| Oct 14, 2025 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.89% | - |
| Oct 13, 2025 | 105.00 | 113.00 | 105.00 | 112.00 | 112.00 | 6.67% | 60 |
| Oct 10, 2025 | 114.00 | 114.00 | 105.00 | 105.00 | 105.00 | -7.89% | - |
| Oct 9, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | - |
| Oct 8, 2025 | 109.00 | 114.00 | 109.00 | 114.00 | 114.00 | 3.64% | 10 |
| Oct 7, 2025 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 100 |
| Oct 6, 2025 | 108.00 | 113.00 | 108.00 | 112.00 | 112.00 | 3.70% | - |
| Oct 3, 2025 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Oct 2, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 1, 2025 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 1.89% | - |
| Sep 30, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | - |
| Sep 29, 2025 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -4.55% | - |
| Sep 26, 2025 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 3.77% | - |
| Sep 25, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | - |
| Sep 24, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Sep 23, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 21 |
| Sep 22, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 100 |