MACOM Technology Solutions Holdings, Inc. (FRA:1MA)
Germany · Delayed Price · Currency is EUR 142.00
-1.00 (-0.70%)
Last updated: Jan 9, 2026, 8:43 AM CET
FRA:1MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 142.00 | 150.00 | 142.00 | 150.00 | 150.00 | 4.90% | - |
| Jan 8, 2026 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | -1.38% | - |
| Jan 7, 2026 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | -0.68% | - |
| Jan 6, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.69% | - |
| Jan 5, 2026 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | -2.03% | - |
| Jan 2, 2026 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 1.37% | - |
| Dec 30, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Dec 29, 2025 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | -0.68% | - |
| Dec 23, 2025 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | - | - |
| Dec 22, 2025 | 147.00 | 151.00 | 147.00 | 148.00 | 148.00 | - | - |
| Dec 19, 2025 | 146.00 | 149.00 | 146.00 | 148.00 | 148.00 | 2.07% | - |
| Dec 18, 2025 | 142.00 | 147.00 | 142.00 | 145.00 | 145.00 | 2.11% | - |
| Dec 17, 2025 | 148.00 | 148.00 | 140.00 | 142.00 | 142.00 | -4.70% | - |
| Dec 16, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 0.68% | - |
| Dec 15, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | - |
| Dec 12, 2025 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | -6.83% | 20 |
| Dec 11, 2025 | 157.00 | 163.00 | 150.00 | 161.00 | 161.00 | 1.26% | 71 |
| Dec 10, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -0.63% | - |
| Dec 9, 2025 | 157.00 | 162.00 | 154.00 | 160.00 | 160.00 | 1.27% | - |
| Dec 8, 2025 | 156.00 | 160.00 | 156.00 | 158.00 | 158.00 | - | - |
| Dec 5, 2025 | 159.00 | 162.00 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Dec 4, 2025 | 156.00 | 160.00 | 155.00 | 160.00 | 160.00 | 2.56% | - |
| Dec 3, 2025 | 151.00 | 156.00 | 149.00 | 156.00 | 156.00 | 2.63% | 50 |
| Dec 2, 2025 | 147.00 | 153.00 | 147.00 | 152.00 | 152.00 | 2.70% | 106 |
| Dec 1, 2025 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | -0.67% | 100 |
| 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% | - |