MACOM Technology Solutions Holdings, Inc. (FRA:1MA)
Germany · Delayed Price · Currency is EUR 216.70
-12.20 (-5.33%)
At close: Jul 28, 2026
FRA:1MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 226.00 | 226.00 | 215.30 | 216.70 | 216.70 | -5.33% | 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% | - |
| Jul 10, 2026 | 276.30 | 276.30 | 265.20 | 267.40 | 267.40 | -2.76% | - |
| Jul 9, 2026 | 266.10 | 283.70 | 266.10 | 275.00 | 275.00 | 4.48% | 20 |
| Jul 8, 2026 | 265.00 | 266.90 | 259.30 | 263.20 | 263.20 | 0.27% | 9 |
| Jul 7, 2026 | 280.60 | 280.90 | 261.40 | 262.50 | 262.50 | -7.21% | - |
| Jul 6, 2026 | 283.80 | 294.00 | 282.90 | 282.90 | 282.90 | -0.21% | - |
| Jul 3, 2026 | 282.30 | 283.50 | 281.50 | 283.50 | 283.50 | 2.49% | 2 |
| Jul 2, 2026 | 306.30 | 306.30 | 273.80 | 276.60 | 276.60 | -9.78% | 16 |
| Jul 1, 2026 | 330.80 | 330.80 | 305.20 | 306.60 | 306.60 | -7.76% | 300 |
| Jun 30, 2026 | 325.80 | 332.40 | 320.40 | 332.40 | 332.40 | 3.87% | - |
| Jun 29, 2026 | 323.80 | 330.00 | 312.80 | 320.00 | 320.00 | 0.19% | 10 |
| Jun 26, 2026 | 334.00 | 334.70 | 316.00 | 319.40 | 319.40 | -5.61% | 5 |
| Jun 25, 2026 | 329.20 | 339.30 | 329.20 | 338.40 | 338.40 | 4.90% | - |
| Jun 24, 2026 | 327.70 | 327.70 | 318.00 | 322.60 | 322.60 | 0.81% | - |
| Jun 23, 2026 | 340.10 | 340.10 | 315.00 | 320.00 | 320.00 | -6.43% | 93 |
| Jun 22, 2026 | 338.30 | 342.00 | 338.30 | 342.00 | 342.00 | 0.35% | - |
| Jun 19, 2026 | 339.90 | 341.10 | 339.40 | 340.80 | 340.80 | 1.40% | - |
| Jun 18, 2026 | 320.10 | 336.10 | 320.10 | 336.10 | 336.10 | 5.92% | 14 |
| Jun 17, 2026 | 318.00 | 321.30 | 317.30 | 317.30 | 317.30 | -0.03% | - |
| Jun 16, 2026 | 330.80 | 330.80 | 317.40 | 317.40 | 317.40 | -3.38% | - |
| Jun 15, 2026 | 335.00 | 335.00 | 328.50 | 328.50 | 328.50 | 0.67% | - |
| Jun 12, 2026 | 320.00 | 336.10 | 320.00 | 326.30 | 326.30 | 2.35% | 16 |
| Jun 11, 2026 | 306.10 | 318.80 | 306.10 | 318.80 | 318.80 | 4.66% | - |
| Jun 10, 2026 | 300.00 | 305.00 | 300.00 | 304.60 | 304.60 | -0.07% | - |
| Jun 9, 2026 | 312.20 | 330.10 | 295.50 | 304.80 | 304.80 | -1.58% | 30 |
| Jun 8, 2026 | 292.30 | 312.50 | 292.30 | 309.70 | 309.70 | 2.92% | 5 |
| Jun 5, 2026 | 321.40 | 321.40 | 299.40 | 300.90 | 300.90 | -9.12% | 65 |
| Jun 4, 2026 | 327.80 | 331.10 | 321.70 | 331.10 | 331.10 | -0.66% | 10 |
| Jun 3, 2026 | 320.90 | 334.70 | 320.90 | 333.30 | 333.30 | 1.83% | - |
| 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 |