MACOM Technology Solutions Holdings, Inc. (FRA:1MA)
Germany · Delayed Price · Currency is EUR 332.60
+13.50 (4.23%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:1MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 296.40 | 327.30 | 296.40 | 327.30 | 327.30 | 9.32% | - |
| Jun 1, 2026 | 305.10 | 305.10 | 296.70 | 299.40 | 299.40 | -2.98% | - |
| May 29, 2026 | 320.00 | 344.00 | 304.40 | 308.60 | 308.60 | -6.91% | 36 |
| May 28, 2026 | 326.60 | 337.10 | 326.60 | 331.50 | 331.50 | -2.53% | - |
| May 27, 2026 | 357.90 | 376.60 | 339.00 | 340.10 | 340.10 | -4.49% | 71 |
| May 26, 2026 | 340.90 | 356.10 | 335.00 | 356.10 | 356.10 | 5.04% | 79 |
| May 25, 2026 | 321.00 | 339.00 | 321.00 | 339.00 | 339.00 | 3.10% | - |
| May 22, 2026 | 323.60 | 335.00 | 323.60 | 328.80 | 328.80 | 1.73% | 10 |
| May 21, 2026 | 318.00 | 323.20 | 318.00 | 323.20 | 323.20 | 1.13% | 4 |
| May 20, 2026 | 304.80 | 320.00 | 304.80 | 319.60 | 319.60 | 5.03% | 10 |
| May 19, 2026 | 301.00 | 307.10 | 297.70 | 304.30 | 304.30 | 0.03% | - |
| May 18, 2026 | 316.00 | 328.10 | 301.80 | 304.20 | 304.20 | -5.38% | 14 |
| May 15, 2026 | 317.00 | 328.50 | 317.00 | 321.50 | 321.50 | 0.34% | 10 |
| May 14, 2026 | 322.00 | 350.20 | 317.40 | 320.40 | 320.40 | -0.62% | 10 |
| May 13, 2026 | 304.60 | 322.60 | 304.60 | 322.40 | 322.40 | 5.60% | 20 |
| May 12, 2026 | 306.20 | 306.20 | 289.70 | 305.30 | 305.30 | -0.49% | - |
| May 11, 2026 | 300.80 | 306.80 | 299.70 | 306.80 | 306.80 | 2.20% | - |
| May 8, 2026 | 288.20 | 300.20 | 288.20 | 300.20 | 300.20 | 4.16% | 446 |
| May 7, 2026 | 260.10 | 304.00 | 260.10 | 288.20 | 288.20 | 9.83% | 48 |
| May 6, 2026 | 251.40 | 265.10 | 251.40 | 262.40 | 262.40 | 2.74% | 10 |
| May 5, 2026 | 247.60 | 256.30 | 247.60 | 255.40 | 255.40 | 3.36% | - |
| May 4, 2026 | 245.80 | 251.70 | 240.40 | 247.10 | 247.10 | 4.84% | 2 |
| Apr 30, 2026 | 226.20 | 240.80 | 226.20 | 235.70 | 235.70 | 3.33% | 416 |
| Apr 29, 2026 | 225.60 | 228.10 | 225.10 | 228.10 | 228.10 | 1.56% | - |
| Apr 28, 2026 | 234.10 | 238.00 | 221.80 | 224.60 | 224.60 | -4.63% | 20 |
| Apr 27, 2026 | 243.10 | 243.10 | 230.40 | 235.50 | 235.50 | -2.97% | - |
| Apr 24, 2026 | 240.80 | 244.40 | 240.80 | 242.70 | 242.70 | 1.42% | - |
| Apr 23, 2026 | 232.90 | 241.30 | 232.90 | 239.30 | 239.30 | 2.97% | - |
| Apr 22, 2026 | 242.10 | 242.10 | 232.40 | 232.40 | 232.40 | -2.02% | 21 |
| Apr 21, 2026 | 235.60 | 247.00 | 235.60 | 237.20 | 237.20 | -0.25% | 70 |
| Apr 20, 2026 | 230.50 | 239.80 | 230.50 | 237.80 | 237.80 | 1.28% | 31 |
| Apr 17, 2026 | 219.20 | 234.80 | 219.20 | 234.80 | 234.80 | 6.49% | - |
| Apr 16, 2026 | 218.30 | 223.80 | 218.30 | 220.50 | 220.50 | -0.18% | - |
| Apr 15, 2026 | 220.40 | 221.00 | 218.00 | 220.90 | 220.90 | -1.07% | - |
| Apr 14, 2026 | 227.20 | 227.20 | 220.60 | 223.30 | 223.30 | 0.45% | 35 |
| Apr 13, 2026 | 216.20 | 225.00 | 216.20 | 222.30 | 222.30 | 1.79% | 20 |
| Apr 10, 2026 | 208.50 | 220.80 | 208.50 | 218.40 | 218.40 | 4.20% | - |
| Apr 9, 2026 | 208.40 | 210.40 | 208.40 | 209.60 | 209.60 | 0.10% | - |
| Apr 8, 2026 | 205.50 | 209.50 | 202.60 | 209.40 | 209.40 | 3.46% | - |
| Apr 7, 2026 | 199.05 | 202.40 | 195.95 | 202.40 | 202.40 | -0.78% | 10 |
| Apr 2, 2026 | 194.00 | 204.00 | 194.00 | 204.00 | 204.00 | 3.55% | - |
| Apr 1, 2026 | 190.00 | 200.00 | 190.00 | 197.00 | 197.00 | 3.14% | - |
| Mar 31, 2026 | 182.00 | 191.00 | 181.00 | 191.00 | 191.00 | 6.11% | - |
| Mar 30, 2026 | 193.00 | 193.00 | 178.00 | 180.00 | 180.00 | -6.74% | - |
| 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% | - |