MACOM Technology Solutions Holdings, Inc. (FRA:1MA)
Germany · Delayed Price · Currency is EUR 238.00
+10.50 (4.62%)
At close: Sep 18, 2026
FRA:1MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 231.00 | 239.70 | 231.00 | 238.00 | 238.00 | 4.62% | - |
| Sep 17, 2026 | 220.90 | 231.00 | 220.90 | 227.50 | 227.50 | 4.45% | - |
| Sep 16, 2026 | 207.30 | 218.30 | 207.30 | 217.80 | 217.80 | 5.01% | - |
| Sep 15, 2026 | 206.70 | 207.40 | 203.80 | 207.40 | 207.40 | -0.05% | - |
| Sep 14, 2026 | 225.00 | 225.00 | 207.50 | 207.50 | 207.50 | -11.70% | - |
| Sep 11, 2026 | 234.70 | 239.20 | 234.70 | 235.00 | 235.00 | 0.51% | - |
| Sep 10, 2026 | 242.90 | 242.90 | 233.80 | 233.80 | 233.80 | -4.49% | 5 |
| Sep 9, 2026 | 242.00 | 244.80 | 239.50 | 244.80 | 244.80 | 3.77% | - |
| Sep 8, 2026 | 234.50 | 238.60 | 234.50 | 235.90 | 235.90 | 3.10% | - |
| Sep 7, 2026 | 229.40 | 230.70 | 228.50 | 228.80 | 228.80 | -0.65% | 3 |
| Sep 4, 2026 | 222.40 | 230.30 | 222.40 | 230.30 | 230.30 | 3.88% | - |
| Sep 3, 2026 | 221.40 | 222.00 | 213.50 | 221.70 | 221.70 | 0.41% | - |
| Sep 2, 2026 | 225.10 | 225.10 | 220.80 | 220.80 | 220.80 | -1.95% | - |
| Sep 1, 2026 | 226.40 | 226.40 | 218.90 | 225.20 | 225.20 | -0.53% | - |
| Aug 31, 2026 | 227.20 | 227.30 | 225.10 | 226.40 | 226.40 | -0.92% | - |
| Aug 28, 2026 | 237.00 | 237.00 | 227.70 | 228.50 | 228.50 | -2.97% | 44 |
| Aug 27, 2026 | 239.60 | 239.60 | 233.90 | 235.50 | 235.50 | 1.86% | - |
| Aug 26, 2026 | 227.10 | 231.30 | 227.10 | 231.20 | 231.20 | 1.99% | - |
| Aug 25, 2026 | 220.00 | 227.20 | 220.00 | 226.70 | 226.70 | 3.37% | - |
| Aug 24, 2026 | 225.50 | 225.50 | 217.50 | 219.30 | 219.30 | -3.48% | - |
| Aug 21, 2026 | 226.10 | 228.20 | 224.80 | 227.20 | 227.20 | 0.09% | - |
| Aug 20, 2026 | 232.20 | 232.20 | 227.00 | 227.00 | 227.00 | -1.18% | - |
| Aug 19, 2026 | 249.30 | 249.30 | 229.70 | 229.70 | 229.70 | -8.60% | - |
| Aug 18, 2026 | 280.20 | 280.20 | 251.30 | 251.30 | 251.30 | -10.60% | 30 |
| Aug 17, 2026 | 271.80 | 284.30 | 271.80 | 281.10 | 281.10 | 3.31% | - |
| Aug 14, 2026 | 264.90 | 272.10 | 264.90 | 272.10 | 272.10 | 3.03% | 5 |
| Aug 13, 2026 | 267.90 | 276.30 | 264.10 | 264.10 | 264.10 | -1.68% | 15 |
| Aug 12, 2026 | 257.70 | 274.60 | 257.70 | 268.60 | 268.60 | 3.67% | - |
| Aug 11, 2026 | 256.00 | 263.50 | 256.00 | 259.10 | 259.10 | 0.08% | - |
| Aug 10, 2026 | 270.50 | 270.50 | 258.90 | 258.90 | 258.90 | -2.67% | 16 |
| Aug 7, 2026 | 262.00 | 268.90 | 261.30 | 266.00 | 266.00 | 1.95% | 96 |
| Aug 6, 2026 | 236.30 | 260.90 | 230.00 | 260.90 | 260.90 | 14.83% | - |
| Aug 5, 2026 | 238.00 | 238.00 | 227.20 | 227.20 | 227.20 | -3.40% | 5 |
| Aug 4, 2026 | 222.00 | 235.50 | 222.00 | 235.20 | 235.20 | 6.81% | 30 |
| Aug 3, 2026 | 218.10 | 221.10 | 218.10 | 220.20 | 220.20 | 0.32% | - |
| Jul 31, 2026 | 218.20 | 221.30 | 217.40 | 219.50 | 219.50 | 3.20% | - |
| Jul 30, 2026 | 201.20 | 215.40 | 201.20 | 212.70 | 212.70 | 7.18% | - |
| Jul 29, 2026 | 217.20 | 217.20 | 198.45 | 198.45 | 198.45 | -8.93% | - |
| Jul 28, 2026 | 226.00 | 226.00 | 215.30 | 217.90 | 217.90 | -4.81% | 14 |
| Jul 27, 2026 | 237.80 | 240.40 | 223.00 | 228.90 | 228.90 | -1.17% | 10 |
| Jul 24, 2026 | 246.30 | 246.30 | 231.60 | 231.60 | 231.60 | -4.73% | - |
| Jul 23, 2026 | 245.60 | 245.60 | 241.70 | 243.10 | 243.10 | -1.14% | - |
| Jul 22, 2026 | 244.00 | 247.60 | 244.00 | 245.90 | 245.90 | -0.16% | - |
| Jul 21, 2026 | 236.70 | 247.10 | 236.70 | 246.30 | 246.30 | 4.59% | - |
| Jul 20, 2026 | 231.60 | 241.80 | 231.60 | 235.50 | 235.50 | 1.90% | 10 |
| Jul 17, 2026 | 232.00 | 238.90 | 229.10 | 231.10 | 231.10 | -2.86% | 20 |
| Jul 16, 2026 | 254.40 | 254.40 | 236.20 | 237.90 | 237.90 | -5.48% | 5 |
| Jul 15, 2026 | 272.10 | 272.10 | 251.70 | 251.70 | 251.70 | -3.75% | 1 |
| Jul 14, 2026 | 256.60 | 264.70 | 256.60 | 261.50 | 261.50 | 2.31% | - |
| Jul 13, 2026 | 264.00 | 264.00 | 254.70 | 255.60 | 255.60 | -4.41% | - |