MACOM Technology Solutions Holdings, Inc. (FRA:1MA)
Germany · Delayed Price · Currency is EUR 204.00
0.00 (0.00%)
At close: Feb 20, 2026
FRA:1MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 187.00 | 191.00 | 187.00 | 189.00 | 189.00 | 0.53% | - |
| Jan 15, 2026 | 182.00 | 189.00 | 182.00 | 188.00 | 188.00 | 3.30% | - |
| Jan 14, 2026 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | - | - |
| Jan 13, 2026 | 168.00 | 182.00 | 168.00 | 182.00 | 182.00 | 23.81% | - |
| Jan 12, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.00% | - |
| 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 | - | - |