MACOM Technology Solutions Holdings, Inc. (LON:0A8Z)
London · Delayed Price · Currency is GBP · Price in USD 134.36
-5.88 (-4.19%)
At close: Aug 1, 2025
LON:0A8Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 139.17 | 139.53 | 135.38 | 137.26 | 137.26 | -0.87% | 45 |
| Jul 7, 2025 | 139.00 | 140.00 | 138.47 | 138.47 | 138.47 | -1.87% | 49 |
| Jul 3, 2025 | 140.37 | 141.60 | 140.14 | 141.10 | 141.10 | 1.93% | 32 |
| Jul 2, 2025 | 137.38 | 139.03 | 136.16 | 138.43 | 138.43 | 1.80% | 186 |
| Jul 1, 2025 | 141.57 | 142.77 | 133.61 | 135.98 | 135.98 | -5.61% | 85 |
| Jun 30, 2025 | 143.02 | 144.06 | 142.05 | 144.06 | 144.06 | 1.44% | 5 |
| Jun 27, 2025 | 140.52 | 143.02 | 140.52 | 142.02 | 142.02 | 0.51% | 153 |
| Jun 26, 2025 | 139.28 | 141.30 | 139.28 | 141.30 | 141.30 | 2.02% | 16 |
| Jun 25, 2025 | 140.97 | 141.73 | 138.50 | 138.50 | 138.50 | -0.84% | 81 |
| Jun 24, 2025 | 139.70 | 141.93 | 139.68 | 139.68 | 139.68 | 1.42% | 8 |
| Jun 23, 2025 | 135.08 | 138.74 | 135.08 | 137.73 | 137.73 | 0.04% | 23 |
| Jun 20, 2025 | 138.00 | 138.00 | 134.78 | 137.68 | 137.68 | 2.46% | 110 |
| Jun 18, 2025 | 130.11 | 134.46 | 130.11 | 134.37 | 134.37 | 2.53% | 14 |
| Jun 17, 2025 | 130.00 | 131.06 | 130.00 | 131.06 | 131.06 | -1.46% | 26 |
| Jun 16, 2025 | 129.71 | 134.07 | 129.71 | 133.00 | 133.00 | 1.16% | 8 |
| Jun 13, 2025 | 129.53 | 131.47 | 129.31 | 131.47 | 131.47 | 0.49% | 9 |
| Jun 12, 2025 | 129.53 | 131.86 | 128.00 | 130.83 | 130.83 | 0.30% | 1,095 |
| Jun 11, 2025 | 129.11 | 132.13 | 128.70 | 130.44 | 130.44 | 2.47% | 54 |
| Jun 10, 2025 | 129.00 | 129.00 | 126.24 | 127.30 | 127.30 | 0.02% | 9 |
| Jun 9, 2025 | 125.81 | 127.28 | 125.62 | 127.28 | 127.28 | 1.82% | 160 |
| Jun 6, 2025 | 129.58 | 129.58 | 124.92 | 125.01 | 125.01 | -1.60% | 28 |
| Jun 5, 2025 | 128.74 | 128.74 | 126.21 | 127.05 | 127.05 | -0.98% | 140 |
| Jun 4, 2025 | 126.86 | 128.72 | 126.86 | 128.30 | 128.30 | 0.75% | 176 |
| Jun 3, 2025 | 124.28 | 127.34 | 122.21 | 127.34 | 127.34 | 3.87% | 162 |
| Jun 2, 2025 | 121.21 | 122.87 | 121.21 | 122.60 | 122.60 | 1.24% | 4 |
| May 30, 2025 | 121.80 | 121.80 | 120.33 | 121.10 | 121.10 | -1.98% | 38 |
| May 29, 2025 | 125.65 | 126.00 | 123.55 | 123.55 | 123.55 | 0.48% | 46 |
| May 28, 2025 | 123.56 | 123.59 | 122.38 | 122.96 | 122.96 | -1.03% | 42 |
| May 27, 2025 | 122.74 | 124.87 | 122.73 | 124.23 | 124.23 | 2.51% | 34 |
| May 23, 2025 | 118.33 | 121.19 | 118.33 | 121.19 | 121.19 | -0.59% | 5 |
| May 22, 2025 | 120.48 | 122.10 | 120.48 | 121.91 | 121.91 | -1.63% | 2 |
| May 21, 2025 | 122.56 | 124.48 | 122.56 | 123.93 | 123.93 | 2.00% | 18 |