MACOM Technology Solutions Holdings, Inc. (FRA:1MA)
Germany · Delayed Price · Currency is EUR 209.20
+4.70 (2.30%)
At close: Oct 23, 2026
FRA:1MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 205.50 | 212.50 | 205.50 | 209.20 | 209.20 | 2.30% | - |
| Oct 22, 2026 | 230.00 | 230.00 | 204.50 | 204.50 | 204.50 | -15.50% | - |
| Oct 21, 2026 | 236.50 | 242.80 | 236.50 | 242.00 | 242.00 | 2.93% | 10 |
| Oct 20, 2026 | 236.00 | 240.30 | 235.10 | 235.10 | 235.10 | -0.47% | - |
| Oct 19, 2026 | 238.00 | 243.40 | 236.20 | 236.20 | 236.20 | 1.90% | - |
| Oct 16, 2026 | 240.90 | 240.90 | 231.80 | 231.80 | 231.80 | -3.90% | - |
| Oct 15, 2026 | 257.80 | 257.80 | 235.40 | 241.20 | 241.20 | -7.83% | - |
| Oct 14, 2026 | 274.60 | 274.60 | 259.90 | 261.70 | 261.70 | -4.49% | 2 |
| Oct 13, 2026 | 269.20 | 274.00 | 262.60 | 274.00 | 274.00 | 0.07% | 13 |
| Oct 12, 2026 | 293.80 | 293.80 | 273.60 | 273.80 | 273.80 | -6.81% | - |
| Oct 9, 2026 | 286.90 | 293.80 | 286.90 | 293.80 | 293.80 | 3.38% | - |
| Oct 8, 2026 | 297.00 | 298.40 | 284.20 | 284.20 | 284.20 | -4.76% | - |
| Oct 7, 2026 | 310.50 | 310.50 | 297.50 | 298.40 | 298.40 | -3.74% | - |
| Oct 6, 2026 | 291.80 | 311.60 | 291.80 | 310.00 | 310.00 | 6.06% | 32 |
| Oct 5, 2026 | 285.70 | 292.30 | 285.70 | 292.30 | 292.30 | 2.31% | - |
| Oct 2, 2026 | 267.60 | 289.00 | 267.60 | 285.70 | 285.70 | 7.20% | - |
| Oct 1, 2026 | 251.10 | 269.00 | 251.10 | 266.50 | 266.50 | 6.26% | 20 |
| Sep 30, 2026 | 250.10 | 250.80 | 245.20 | 250.80 | 250.80 | 1.17% | - |
| Sep 29, 2026 | 243.80 | 250.70 | 243.80 | 247.90 | 247.90 | 1.85% | - |
| Sep 28, 2026 | 243.80 | 243.80 | 242.20 | 243.40 | 243.40 | -2.64% | - |
| Sep 25, 2026 | 249.50 | 252.40 | 246.90 | 250.00 | 250.00 | 0.68% | - |
| Sep 24, 2026 | 240.70 | 248.30 | 234.70 | 248.30 | 248.30 | 3.63% | 7 |
| Sep 23, 2026 | 243.80 | 243.80 | 239.50 | 239.60 | 239.60 | -1.07% | - |
| Sep 22, 2026 | 241.60 | 243.70 | 240.90 | 242.20 | 242.20 | - | 5 |
| Sep 21, 2026 | 242.00 | 244.40 | 242.00 | 242.20 | 242.20 | 1.76% | - |
| 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% | - |