MACOM Technology Solutions Holdings, Inc. (LON:0A8Z)
London · Delayed Price · Currency is GBP · Price in USD 131.58
+1.73 (1.33%)
At close: Sep 17, 2025
LON:0A8Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 131.55 | 131.58 | 129.96 | 131.58 | 131.58 | 1.33% | 5 |
| Sep 16, 2025 | 132.00 | 132.25 | 129.81 | 129.85 | 129.85 | -1.35% | 9 |
| Sep 15, 2025 | 133.14 | 133.96 | 131.31 | 131.63 | 131.63 | -1.24% | 726 |
| Sep 12, 2025 | 131.05 | 133.31 | 130.51 | 133.28 | 133.28 | 0.80% | 5 |
| Sep 11, 2025 | 132.39 | 134.17 | 131.66 | 132.22 | 132.22 | 0.29% | 10 |
| Sep 10, 2025 | 132.00 | 133.14 | 130.60 | 131.84 | 131.84 | 0.92% | 304 |
| Sep 9, 2025 | 130.00 | 131.33 | 129.45 | 130.64 | 130.64 | -0.06% | 14 |
| Sep 8, 2025 | 129.29 | 131.99 | 129.29 | 130.72 | 130.72 | -0.32% | 113 |
| Sep 5, 2025 | 134.00 | 134.00 | 131.14 | 131.14 | 131.14 | -0.99% | 1 |
| Sep 4, 2025 | 131.83 | 132.46 | 130.78 | 132.45 | 132.45 | 1.40% | 700 |
| Sep 3, 2025 | 130.02 | 132.28 | 130.02 | 130.62 | 130.62 | 1.41% | 10 |
| Sep 2, 2025 | 125.43 | 128.81 | 122.93 | 128.81 | 128.81 | -1.59% | 45 |
| Aug 29, 2025 | 132.73 | 133.87 | 130.45 | 130.89 | 130.89 | -1.70% | 38 |
| Aug 28, 2025 | 129.65 | 133.39 | 129.65 | 133.15 | 133.15 | 2.67% | 354 |
| Aug 27, 2025 | 127.70 | 129.69 | 127.70 | 129.69 | 129.69 | -0.01% | 5 |
| Aug 26, 2025 | 127.97 | 130.22 | 126.80 | 129.70 | 129.70 | 2.75% | 7,360 |
| Aug 25, 2025 | 127.92 | 127.92 | 126.09 | 126.23 | 126.23 | -1.22% | 16 |
| Aug 22, 2025 | 121.74 | 127.79 | 121.74 | 127.79 | 127.79 | 3.14% | 5 |
| Aug 21, 2025 | 120.68 | 123.90 | 120.68 | 123.90 | 123.90 | 2.77% | 22 |
| Aug 20, 2025 | 120.27 | 122.02 | 118.45 | 120.57 | 120.57 | -2.03% | 328 |
| Aug 19, 2025 | 123.74 | 124.54 | 122.69 | 123.07 | 123.07 | -1.30% | 60 |
| Aug 18, 2025 | 125.48 | 125.58 | 122.33 | 124.69 | 124.69 | 1.59% | 111 |
| Aug 15, 2025 | 124.02 | 127.39 | 122.54 | 122.74 | 122.74 | -1.63% | 48 |
| Aug 14, 2025 | 124.02 | 125.00 | 122.79 | 124.78 | 124.78 | -0.43% | 74 |
| Aug 13, 2025 | 127.08 | 127.08 | 125.33 | 125.33 | 125.33 | 0.75% | 59 |
| Aug 12, 2025 | 119.00 | 124.39 | 119.00 | 124.39 | 124.39 | 2.94% | 23 |
| Aug 11, 2025 | 120.31 | 121.89 | 120.00 | 120.85 | 120.85 | -0.14% | 71 |
| Aug 8, 2025 | 125.22 | 125.22 | 120.89 | 121.01 | 121.01 | -5.28% | 59 |
| Aug 7, 2025 | 143.63 | 143.64 | 123.98 | 127.76 | 127.76 | -6.69% | 851 |
| Aug 6, 2025 | 135.51 | 137.26 | 134.70 | 136.92 | 136.92 | 0.24% | 143 |
| Aug 5, 2025 | 140.10 | 141.49 | 136.54 | 136.60 | 136.60 | -2.28% | 186 |
| Aug 4, 2025 | 138.01 | 139.78 | 136.32 | 139.78 | 139.78 | 4.03% | 10 |
| Aug 1, 2025 | 131.01 | 135.16 | 131.00 | 134.36 | 134.36 | -4.19% | 409 |
| Jul 31, 2025 | 140.00 | 141.44 | 139.91 | 140.24 | 140.24 | -0.52% | 5 |
| Jul 30, 2025 | 142.24 | 142.24 | 140.59 | 140.98 | 140.98 | 0.36% | 21 |
| Jul 29, 2025 | 141.07 | 142.39 | 138.52 | 140.48 | 140.48 | 0.05% | 217 |
| Jul 28, 2025 | 140.25 | 140.92 | 139.00 | 140.40 | 140.40 | 3.00% | 285 |
| Jul 25, 2025 | 137.06 | 138.00 | 136.05 | 136.31 | 136.31 | 0.43% | 4 |
| Jul 24, 2025 | 137.15 | 137.72 | 135.73 | 135.73 | 135.73 | -0.55% | 18 |
| Jul 23, 2025 | 137.36 | 138.20 | 134.72 | 136.49 | 136.49 | 0.05% | 62 |
| Jul 22, 2025 | 145.85 | 146.64 | 134.80 | 136.41 | 136.41 | -3.94% | 812 |
| Jul 21, 2025 | 143.00 | 143.58 | 141.50 | 142.00 | 142.00 | 0.40% | 14 |
| Jul 18, 2025 | 144.00 | 144.00 | 141.43 | 141.43 | 141.43 | 0.21% | 18 |
| Jul 17, 2025 | 139.17 | 141.13 | 137.50 | 141.13 | 141.13 | 2.81% | 43 |
| Jul 16, 2025 | 136.66 | 137.27 | 135.61 | 137.27 | 137.27 | 0.39% | 18 |
| Jul 15, 2025 | 137.60 | 140.33 | 136.05 | 136.73 | 136.73 | -0.26% | 22 |
| Jul 14, 2025 | 136.20 | 137.08 | 133.81 | 137.08 | 137.08 | 0.15% | 56 |
| Jul 11, 2025 | 137.56 | 137.56 | 136.00 | 136.87 | 136.87 | -1.15% | 7 |
| Jul 10, 2025 | 140.33 | 140.50 | 137.22 | 138.47 | 138.47 | 1.34% | 58 |
| Jul 9, 2025 | 137.70 | 139.46 | 136.63 | 136.63 | 136.63 | -0.46% | 3 |