MACOM Technology Solutions Holdings, Inc. (FRA:1MA)
Germany · Delayed Price · Currency is EUR 239.30
+6.90 (2.97%)
At close: Apr 23, 2026
FRA:1MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | - | 0.22% | - |
| 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% | - |
| Mar 19, 2026 | 189.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1.59% | - |
| Mar 18, 2026 | 191.00 | 193.00 | 187.00 | 189.00 | 189.00 | -0.53% | 35 |
| Mar 17, 2026 | 195.00 | 195.00 | 189.00 | 190.00 | 190.00 | -2.56% | - |
| Mar 16, 2026 | 187.00 | 196.00 | 187.00 | 195.00 | 195.00 | 3.17% | 66 |
| Mar 13, 2026 | 186.00 | 191.00 | 186.00 | 189.00 | 189.00 | 1.61% | - |
| Mar 12, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -2.62% | - |
| Mar 11, 2026 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 0.53% | - |
| Mar 10, 2026 | 188.00 | 191.00 | 188.00 | 190.00 | 190.00 | 1.60% | - |
| Mar 9, 2026 | 174.00 | 187.00 | 173.00 | 187.00 | 187.00 | 6.86% | - |
| Mar 6, 2026 | 195.00 | 195.00 | 175.00 | 175.00 | 175.00 | -10.26% | - |
| Mar 5, 2026 | 204.00 | 204.00 | 193.00 | 195.00 | 195.00 | -4.41% | - |
| Mar 4, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | - |
| Mar 3, 2026 | 218.00 | 218.00 | 204.00 | 204.00 | 204.00 | -6.42% | - |
| Mar 2, 2026 | 206.00 | 218.00 | 206.00 | 218.00 | 218.00 | 5.83% | - |
| Feb 27, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | -0.96% | - |
| Feb 26, 2026 | 218.00 | 218.00 | 204.00 | 208.00 | 208.00 | -1.89% | - |
| Feb 25, 2026 | 208.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1.92% | 10 |
| Feb 24, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | - |
| Feb 23, 2026 | 202.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.98% | - |
| Feb 20, 2026 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | 10 |
| Feb 19, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | - |
| Feb 18, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | - |
| Feb 17, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 6 |
| Feb 16, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | - |
| Feb 13, 2026 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 2.00% | - |
| Feb 12, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 1.01% | - |
| Feb 11, 2026 | 193.00 | 199.00 | 193.00 | 198.00 | 198.00 | 3.66% | - |