MACOM Technology Solutions Holdings, Inc. (FRA:1MA)
Germany · Delayed Price · Currency is EUR 193.00
-3.00 (-1.53%)
At close: Mar 27, 2026
FRA:1MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 197.00 | 197.00 | 192.00 | 193.00 | 193.00 | -1.53% | - |
| Mar 26, 2026 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | -6.67% | - |
| Mar 25, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 2.94% | - |
| Mar 24, 2026 | 197.00 | 204.00 | 197.00 | 204.00 | 204.00 | 6.25% | - |
| Mar 23, 2026 | 187.00 | 202.00 | 187.00 | 192.00 | 192.00 | 2.13% | 30 |
| Mar 20, 2026 | 192.00 | 192.00 | 185.00 | 188.00 | 188.00 | -2.08% | - |
| Mar 19, 2026 | 189.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1.59% | - |
| Mar 18, 2026 | 191.00 | 193.00 | 187.00 | 189.00 | 189.00 | -0.53% | 35 |
| Mar 17, 2026 | 195.00 | 195.00 | 189.00 | 190.00 | 190.00 | -2.56% | - |
| Mar 16, 2026 | 187.00 | 196.00 | 187.00 | 195.00 | 195.00 | 3.17% | 66 |
| Mar 13, 2026 | 186.00 | 191.00 | 186.00 | 189.00 | 189.00 | 1.61% | - |
| Mar 12, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -2.62% | - |
| Mar 11, 2026 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 0.53% | - |
| Mar 10, 2026 | 188.00 | 191.00 | 188.00 | 190.00 | 190.00 | 1.60% | - |
| Mar 9, 2026 | 174.00 | 187.00 | 173.00 | 187.00 | 187.00 | 6.86% | - |
| Mar 6, 2026 | 195.00 | 195.00 | 175.00 | 175.00 | 175.00 | -10.26% | - |
| Mar 5, 2026 | 204.00 | 204.00 | 193.00 | 195.00 | 195.00 | -4.41% | - |
| Mar 4, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | - |
| Mar 3, 2026 | 218.00 | 218.00 | 204.00 | 204.00 | 204.00 | -6.42% | - |
| Mar 2, 2026 | 206.00 | 218.00 | 206.00 | 218.00 | 218.00 | 5.83% | - |
| Feb 27, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | -0.96% | - |
| Feb 26, 2026 | 218.00 | 218.00 | 204.00 | 208.00 | 208.00 | -1.89% | - |
| Feb 25, 2026 | 208.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1.92% | 10 |
| Feb 24, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | - |
| Feb 23, 2026 | 202.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.98% | - |
| Feb 20, 2026 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | 10 |
| Feb 19, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | - |
| Feb 18, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | - |
| Feb 17, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 6 |
| Feb 16, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | - |
| Feb 13, 2026 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 2.00% | - |
| Feb 12, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 1.01% | - |
| Feb 11, 2026 | 193.00 | 199.00 | 193.00 | 198.00 | 198.00 | 3.66% | - |
| Feb 10, 2026 | 195.00 | 195.00 | 189.00 | 191.00 | 191.00 | -2.55% | - |
| Feb 9, 2026 | 197.00 | 200.00 | 196.00 | 196.00 | 196.00 | -1.01% | 40 |
| Feb 6, 2026 | 189.00 | 200.00 | 189.00 | 198.00 | 198.00 | 3.66% | 130 |
| Feb 5, 2026 | 182.00 | 192.00 | 176.00 | 191.00 | 191.00 | 4.95% | 96 |
| Feb 4, 2026 | 190.00 | 195.00 | 178.00 | 182.00 | 182.00 | -3.70% | 63 |
| Feb 3, 2026 | 191.00 | 197.00 | 187.00 | 189.00 | 189.00 | -1.56% | 81 |
| Feb 2, 2026 | 185.00 | 198.00 | 180.00 | 192.00 | 192.00 | 4.35% | 56 |
| Jan 30, 2026 | 187.00 | 189.00 | 184.00 | 184.00 | 184.00 | -1.60% | 3 |
| Jan 29, 2026 | 186.00 | 190.00 | 181.00 | 187.00 | 187.00 | -1.06% | 165 |
| Jan 28, 2026 | 180.00 | 189.00 | 180.00 | 189.00 | 189.00 | 5.00% | 20 |
| Jan 27, 2026 | 182.00 | 184.00 | 180.00 | 180.00 | 180.00 | -2.17% | - |
| Jan 26, 2026 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | - | - |
| Jan 23, 2026 | 189.00 | 195.00 | 184.00 | 184.00 | 184.00 | -3.16% | 15 |
| Jan 22, 2026 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | -1.55% | - |
| Jan 21, 2026 | 187.00 | 193.00 | 187.00 | 193.00 | 193.00 | 2.12% | - |
| Jan 20, 2026 | 185.00 | 192.00 | 185.00 | 189.00 | 189.00 | 1.61% | 10 |
| Jan 19, 2026 | 186.00 | 190.00 | 186.00 | 186.00 | 186.00 | -1.59% | 11 |