MACOM Technology Solutions Holdings, Inc. (LON:0A8Z)
London · Delayed Price · Currency is GBP · Price in USD 270.69
-1.73 (-0.64%)
At close: Jul 17, 2026
LON:0A8Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 269.93 | 281.70 | 255.01 | 270.69 | 270.69 | -0.64% | 433 |
| Jul 16, 2026 | 290.00 | 290.00 | 271.07 | 272.42 | 272.42 | -7.68% | 274 |
| Jul 15, 2026 | 302.04 | 316.49 | 286.31 | 295.08 | 295.08 | -3.10% | 186 |
| Jul 14, 2026 | 293.94 | 313.00 | 293.94 | 304.52 | 304.52 | 3.73% | 218 |
| Jul 13, 2026 | 308.52 | 308.52 | 291.85 | 293.56 | 293.56 | -5.07% | 295 |
| Jul 10, 2026 | 316.80 | 317.89 | 301.95 | 309.25 | 309.25 | -5.23% | 63 |
| Jul 9, 2026 | 318.62 | 329.02 | 314.60 | 326.32 | 326.32 | 6.53% | 171 |
| Jul 8, 2026 | 307.26 | 314.00 | 290.00 | 306.31 | 306.30 | -0.38% | 334 |
| Jul 7, 2026 | 324.92 | 327.64 | 298.72 | 307.46 | 307.46 | -7.77% | 372 |
| Jul 6, 2026 | 345.70 | 345.72 | 326.38 | 333.35 | 333.35 | 4.59% | 836 |
| Jul 2, 2026 | 356.00 | 358.00 | 313.60 | 318.71 | 318.71 | -8.92% | 1,961 |
| Jul 1, 2026 | 380.45 | 380.45 | 348.85 | 349.91 | 349.91 | -7.28% | 1,002 |
| Jun 30, 2026 | 372.00 | 382.00 | 367.13 | 377.37 | 377.37 | 0.83% | 387 |
| Jun 29, 2026 | 372.18 | 380.88 | 347.46 | 374.28 | 374.28 | 1.32% | 276 |
| Jun 26, 2026 | 394.61 | 399.98 | 361.74 | 369.42 | 369.42 | -5.15% | 564 |
| Jun 25, 2026 | 381.96 | 391.24 | 362.64 | 389.49 | 389.49 | 6.26% | 302 |
| Jun 24, 2026 | 375.00 | 384.99 | 363.41 | 366.53 | 366.53 | -1.08% | 298 |
| Jun 23, 2026 | 390.00 | 390.00 | 362.83 | 370.52 | 370.52 | -5.74% | 522 |
| Jun 22, 2026 | 390.00 | 409.14 | 385.10 | 393.09 | 393.09 | 2.00% | 400 |
| Jun 18, 2026 | 387.57 | 390.00 | 373.53 | 385.38 | 385.38 | 3.17% | 583 |
| Jun 17, 2026 | 370.97 | 381.56 | 365.44 | 373.53 | 373.53 | -0.56% | 31 |
| Jun 16, 2026 | 375.00 | 400.00 | 369.80 | 375.62 | 375.62 | -3.38% | 223 |
| Jun 15, 2026 | 394.94 | 402.93 | 380.30 | 388.77 | 388.77 | 2.18% | 313 |
| Jun 12, 2026 | 375.20 | 392.55 | 369.15 | 380.48 | 380.48 | 3.72% | 230 |
| Jun 11, 2026 | 363.99 | 378.88 | 351.58 | 366.84 | 366.84 | 2.93% | 115 |
| Jun 10, 2026 | 371.24 | 371.24 | 346.96 | 356.41 | 356.41 | 2.24% | 154 |
| Jun 9, 2026 | 361.86 | 375.00 | 333.73 | 348.59 | 348.59 | -4.49% | 358 |
| Jun 8, 2026 | 345.00 | 371.65 | 345.00 | 364.97 | 364.97 | 3.30% | 365 |
| Jun 5, 2026 | 382.00 | 382.00 | 353.32 | 353.32 | 353.32 | -9.56% | 469 |
| Jun 4, 2026 | 391.65 | 391.65 | 366.00 | 390.66 | 390.66 | 0.01% | 761 |
| Jun 3, 2026 | 388.00 | 395.50 | 370.00 | 390.61 | 390.61 | 3.85% | 517 |
| Jun 2, 2026 | 349.00 | 377.62 | 348.00 | 376.13 | 376.13 | 7.31% | 454 |
| Jun 1, 2026 | 364.64 | 385.00 | 347.46 | 350.50 | 350.50 | -2.78% | 886 |
| May 29, 2026 | 398.00 | 398.00 | 357.21 | 360.54 | 360.54 | -6.84% | 507 |
| May 28, 2026 | 408.00 | 408.00 | 382.50 | 387.03 | 387.03 | -3.22% | 1,069 |
| May 27, 2026 | 420.15 | 443.00 | 392.01 | 399.89 | 399.89 | -2.26% | 355 |
| May 26, 2026 | 400.00 | 414.75 | 389.88 | 409.14 | 409.14 | 6.38% | 551 |
| May 22, 2026 | 381.00 | 390.00 | 372.41 | 384.62 | 384.62 | 2.00% | 288 |
| May 21, 2026 | 376.00 | 380.13 | 365.00 | 377.06 | 377.06 | 1.66% | 240 |
| May 20, 2026 | 358.98 | 377.43 | 350.00 | 370.89 | 370.89 | 3.50% | 95 |
| May 19, 2026 | 356.40 | 368.57 | 337.15 | 358.35 | 358.35 | 1.12% | 364 |
| May 18, 2026 | 371.33 | 385.47 | 353.34 | 354.37 | 354.37 | -8.77% | 455 |
| May 15, 2026 | 382.57 | 388.43 | 350.00 | 388.43 | 388.43 | 3.36% | 482 |
| May 14, 2026 | 384.34 | 425.00 | 373.65 | 375.82 | 375.82 | -1.75% | 471 |
| May 13, 2026 | 374.82 | 384.54 | 364.08 | 382.50 | 382.50 | 9.86% | 222 |
| May 12, 2026 | 365.79 | 377.00 | 340.55 | 348.18 | 348.18 | -2.78% | 561 |
| May 11, 2026 | 370.23 | 370.23 | 353.54 | 358.15 | 358.15 | 0.42% | 523 |
| May 8, 2026 | 343.00 | 365.01 | 343.00 | 356.65 | 356.65 | 8.41% | 279 |
| May 7, 2026 | 309.56 | 370.00 | 306.83 | 328.99 | 328.99 | 6.43% | 1,394 |
| May 6, 2026 | 303.00 | 321.89 | 289.10 | 309.12 | 309.12 | 1.61% | 1,126 |