MACOM Technology Solutions Holdings, Inc. (FRA:1MA)
Germany · Delayed Price · Currency is EUR 231.30
+4.60 (2.03%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:1MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 227.10 | 227.10 | 227.10 | 227.10 | - | 0.18% | - |
| 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% | - |
| 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 |