MACOM Technology Solutions Holdings, Inc. (LON:0A8Z)
London · Delayed Price · Currency is GBP · Price in USD 238.17
+7.09 (3.07%)
At close: Feb 11, 2026
LON:0A8Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 247.00 | 248.00 | 235.82 | 239.66 | 239.66 | 0.63% | 185 |
| Feb 11, 2026 | 229.40 | 239.21 | 228.00 | 238.17 | 238.17 | 3.07% | 44 |
| Feb 10, 2026 | 235.40 | 238.62 | 226.00 | 231.08 | 231.08 | -3.09% | 72 |
| Feb 9, 2026 | 235.80 | 245.73 | 230.00 | 238.45 | 238.45 | -0.58% | 131 |
| Feb 6, 2026 | 232.31 | 241.46 | 227.44 | 239.84 | 239.84 | 5.70% | 144 |
| Feb 5, 2026 | 218.00 | 230.01 | 198.00 | 226.90 | 226.90 | 7.80% | 290 |
| Feb 4, 2026 | 223.75 | 232.34 | 208.65 | 210.48 | 210.48 | -5.54% | 248 |
| Feb 3, 2026 | 235.52 | 238.55 | 222.83 | 222.83 | 222.83 | -4.33% | 488 |
| Feb 2, 2026 | 219.06 | 235.90 | 212.08 | 232.92 | 232.92 | 5.50% | 185 |
| Jan 30, 2026 | 227.00 | 232.00 | 220.00 | 220.78 | 220.78 | -2.42% | 339 |
| Jan 29, 2026 | 225.76 | 230.00 | 217.38 | 226.26 | 226.26 | 0.52% | 161 |
| Jan 28, 2026 | 225.00 | 227.29 | 216.82 | 225.09 | 225.09 | 2.12% | 25 |
| Jan 27, 2026 | 221.06 | 223.00 | 219.30 | 220.42 | 220.42 | 0.90% | 272 |
| Jan 26, 2026 | 218.27 | 221.12 | 216.50 | 218.45 | 218.45 | 0.29% | 37 |
| Jan 23, 2026 | 225.41 | 227.00 | 217.81 | 217.81 | 217.81 | -3.32% | 89 |
| Jan 22, 2026 | 228.00 | 231.98 | 218.93 | 225.30 | 225.30 | 0.52% | 169 |
| Jan 21, 2026 | 225.81 | 228.29 | 221.90 | 224.14 | 224.14 | 0.19% | 407 |
| Jan 20, 2026 | 211.01 | 226.19 | 211.01 | 223.71 | 223.71 | 0.37% | 365 |
| Jan 16, 2026 | 220.26 | 225.40 | 219.13 | 222.88 | 222.88 | 2.02% | 204 |
| Jan 15, 2026 | 219.20 | 223.80 | 217.32 | 218.46 | 218.46 | 3.78% | 272 |
| Jan 14, 2026 | 215.09 | 215.09 | 206.75 | 210.50 | 210.50 | 1.01% | 686 |
| Jan 13, 2026 | 191.94 | 210.20 | 191.94 | 208.40 | 208.40 | 5.51% | 5,514 |
| Jan 12, 2026 | 178.85 | 197.78 | 172.90 | 197.52 | 197.52 | 14.42% | 510 |
| Jan 9, 2026 | 169.69 | 172.74 | 168.25 | 172.63 | 172.63 | 2.63% | 13 |
| Jan 8, 2026 | 168.80 | 170.74 | 167.29 | 168.20 | 168.20 | -0.80% | 18 |
| 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 |