MACOM Technology Solutions Holdings, Inc. (LON:0A8Z)
London · Delayed Price · Currency is GBP · Price in USD 169.44
-1.63 (-0.95%)
At close: Jan 7, 2026
LON:0A8Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 167.26 | 171.42 | 163.76 | 169.55 | 169.55 | -0.89% | 33 |
| Jan 6, 2026 | 171.77 | 172.86 | 169.46 | 171.07 | 171.07 | 0.78% | 54 |
| Jan 5, 2026 | 176.41 | 177.99 | 168.40 | 169.75 | 169.75 | -3.08% | 45 |
| Jan 2, 2026 | 176.15 | 176.79 | 172.14 | 175.15 | 175.15 | 1.00% | 46 |
| Dec 31, 2025 | 173.70 | 177.00 | 172.00 | 173.41 | 173.41 | -0.87% | 10 |
| Dec 30, 2025 | 174.90 | 175.52 | 173.73 | 174.93 | 174.93 | 0.70% | 1,046 |
| Dec 29, 2025 | 174.33 | 174.63 | 172.63 | 173.71 | 173.71 | -1.38% | 65 |
| Dec 24, 2025 | 177.23 | 178.73 | 176.06 | 176.14 | 176.14 | 1.08% | 3 |
| Dec 23, 2025 | 173.00 | 175.64 | 173.00 | 174.25 | 174.25 | -2.38% | 15 |
| Dec 22, 2025 | 176.89 | 178.50 | 176.46 | 178.50 | 178.50 | 1.69% | 126 |
| Dec 19, 2025 | 171.09 | 176.50 | 171.09 | 175.54 | 175.54 | 0.20% | 5,290 |
| Dec 18, 2025 | 175.91 | 175.91 | 169.99 | 175.19 | 175.19 | 5.15% | 43 |
| Dec 17, 2025 | 178.04 | 178.95 | 166.61 | 166.61 | 166.60 | -4.66% | 115 |
| Dec 16, 2025 | 179.54 | 179.54 | 174.19 | 174.74 | 174.74 | -1.16% | 5 |
| Dec 15, 2025 | 183.77 | 183.77 | 176.57 | 176.79 | 176.79 | -0.63% | 136 |
| Dec 12, 2025 | 186.85 | 189.83 | 177.92 | 177.92 | 177.92 | -5.75% | 40 |
| Dec 11, 2025 | 184.95 | 189.00 | 182.71 | 188.76 | 188.76 | 1.25% | 380 |
| Dec 10, 2025 | 187.91 | 189.35 | 185.04 | 186.43 | 186.43 | -1.63% | 5 |
| Dec 9, 2025 | 185.00 | 190.06 | 180.60 | 189.52 | 189.52 | 1.35% | 24 |
| Dec 8, 2025 | 185.21 | 189.98 | 185.21 | 186.99 | 186.99 | 0.17% | 70 |
| Dec 5, 2025 | 190.50 | 190.50 | 185.45 | 186.67 | 186.67 | -1.75% | 32 |
| Dec 4, 2025 | 187.23 | 190.00 | 187.23 | 190.00 | 190.00 | 4.26% | 93 |
| Dec 3, 2025 | 177.89 | 182.47 | 177.10 | 182.23 | 182.23 | 2.10% | 17 |
| Dec 2, 2025 | 175.11 | 178.54 | 175.11 | 178.48 | 178.48 | 2.66% | 42 |
| Dec 1, 2025 | 172.30 | 179.37 | 169.25 | 173.86 | 173.86 | -0.08% | 785 |
| Nov 28, 2025 | 170.50 | 174.00 | 168.06 | 174.00 | 174.00 | 2.64% | 82 |
| Nov 26, 2025 | 167.09 | 169.53 | 166.18 | 169.53 | 169.53 | 4.33% | 15 |
| Nov 25, 2025 | 164.87 | 165.61 | 159.30 | 162.50 | 162.50 | -1.43% | 8 |
| Nov 24, 2025 | 158.29 | 165.09 | 158.29 | 164.85 | 164.85 | 6.13% | 5 |
| Nov 21, 2025 | 156.38 | 156.66 | 154.78 | 155.33 | 155.33 | -4.32% | 7 |
| Nov 20, 2025 | 166.50 | 168.48 | 162.34 | 162.34 | 162.34 | 1.34% | 10 |
| Nov 19, 2025 | 160.43 | 163.97 | 156.52 | 160.20 | 160.20 | 2.46% | 42 |
| Nov 18, 2025 | 159.40 | 159.43 | 155.68 | 156.36 | 156.36 | -3.25% | 188 |
| Nov 17, 2025 | 160.65 | 163.77 | 160.00 | 161.61 | 161.61 | -0.66% | 677 |
| Nov 14, 2025 | 157.48 | 163.97 | 156.57 | 162.68 | 162.68 | 0.49% | 16 |
| Nov 13, 2025 | 169.88 | 170.88 | 161.89 | 161.89 | 161.89 | -5.08% | 100 |
| Nov 12, 2025 | 171.72 | 171.88 | 168.92 | 170.56 | 170.56 | 0.18% | 212 |
| Nov 11, 2025 | 177.92 | 179.10 | 170.25 | 170.25 | 170.25 | -3.86% | 100 |
| Nov 10, 2025 | 173.13 | 177.43 | 170.25 | 177.09 | 177.09 | 4.82% | 1,365 |
| Nov 7, 2025 | 163.92 | 168.94 | 162.12 | 168.94 | 168.94 | 3.60% | 269 |
| Nov 6, 2025 | 154.00 | 163.38 | 150.25 | 163.08 | 163.08 | 9.28% | 133 |
| Nov 5, 2025 | 144.62 | 149.23 | 144.62 | 149.23 | 149.23 | 2.77% | 14 |
| Nov 4, 2025 | 145.37 | 147.48 | 144.49 | 145.21 | 145.21 | -3.96% | 47 |
| Nov 3, 2025 | 151.13 | 152.23 | 146.93 | 151.20 | 151.20 | -0.04% | 97 |
| Oct 31, 2025 | 151.56 | 152.51 | 150.68 | 151.26 | 151.26 | 0.69% | 15 |
| Oct 30, 2025 | 152.05 | 154.70 | 149.66 | 150.22 | 150.22 | -2.17% | 50 |
| Oct 29, 2025 | 149.89 | 154.34 | 149.00 | 153.55 | 153.55 | 3.90% | 101 |
| Oct 28, 2025 | 144.91 | 148.00 | 144.46 | 147.79 | 147.79 | 1.31% | 558 |
| Oct 27, 2025 | 143.48 | 147.74 | 142.00 | 145.88 | 145.88 | 2.74% | 84 |
| Oct 24, 2025 | 140.80 | 142.57 | 139.39 | 141.99 | 141.99 | 1.54% | 78 |