Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Macom Technolog (0A8Z) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 105.43309 105.43309 105.43309 105.43309 0
13th Mar 2025 (Thu) 105.43309 105.43309 105.43309 105.43309 101
12th Mar 2025 (Wed) 99.16184 99.16184 99.16184 99.16184 65
11th Mar 2025 (Tue) 99.16184 99.16184 99.16184 99.16184 93
10th Mar 2025 (Mon) 95.279 95.279 95.279 95.279 38
7th Mar 2025 (Fri) 103.36679 103.36679 103.36679 103.36679 158
6th Mar 2025 (Thu) 111.01076 111.01076 111.01076 111.01076 42
5th Mar 2025 (Wed) 109.20543 109.20543 109.20543 109.20543 7
4th Mar 2025 (Tue) 107.573 107.573 107.573 107.573 422
3rd Mar 2025 (Mon) 113.91552 113.91552 113.91552 113.91552 25
28th Feb 2025 (Fri) 113.91552 113.91552 113.91552 113.91552 18
27th Feb 2025 (Thu) 119.303 119.303 119.303 119.303 68
26th Feb 2025 (Wed) 119.303 119.303 119.303 119.303 84
25th Feb 2025 (Tue) 117.503 117.503 117.503 117.503 147
24th Feb 2025 (Mon) 120.076 120.076 120.076 120.076 52
21st Feb 2025 (Fri) 124.77217 124.77217 124.77217 124.77217 16
20th Feb 2025 (Thu) 123.81529 123.81529 123.81529 123.81529 1
19th Feb 2025 (Wed) 123.81529 123.81529 123.81529 123.81529 2
18th Feb 2025 (Tue) 123.81529 123.81529 123.81529 123.81529 21
17th Feb 2025 (Mon) 122.96059 122.96059 122.96059 122.96059 0
14th Feb 2025 (Fri) 122.31305 122.31305 122.31305 122.31305 133
13th Feb 2025 (Thu) 122.31305 122.31305 122.31305 122.31305 34
12th Feb 2025 (Wed) 122.31305 122.31305 122.31305 122.31305 3
11th Feb 2025 (Tue) 122.31305 122.31305 122.31305 122.31305 27
10th Feb 2025 (Mon) 133.57338 133.57338 133.57338 133.57338 212
7th Feb 2025 (Fri) 133.57338 133.57338 133.57338 133.57338 60
6th Feb 2025 (Thu) 133.57338 133.57338 133.57338 133.57338 521
5th Feb 2025 (Wed) 133.69152 133.69152 133.69152 133.69152 525
4th Feb 2025 (Tue) 127.96611 127.96611 127.96611 127.96611 98
3rd Feb 2025 (Mon) 127.96611 127.96611 127.96611 127.96611 25
31st Jan 2025 (Fri) 134.1903 134.1903 134.1903 134.1903 42
30th Jan 2025 (Thu) 122.91004 122.91004 122.91004 122.91004 14
29th Jan 2025 (Wed) 122.91004 122.91004 122.91004 122.91004 43
28th Jan 2025 (Tue) 122.91004 122.91004 122.91004 122.91004 100
27th Jan 2025 (Mon) 122.91004 122.91004 122.91004 122.91004 1,245
24th Jan 2025 (Fri) 150.81176 150.81176 150.81176 150.81176 85
23rd Jan 2025 (Thu) 150.81176 150.81176 150.81176 150.81176 324
22nd Jan 2025 (Wed) 150.81176 150.81176 150.81176 150.81176 99
21st Jan 2025 (Tue) 147.71726 147.71726 147.71726 147.71726 669
20th Jan 2025 (Mon) 133.25892 133.25892 133.25892 133.25892 0
17th Jan 2025 (Fri) 133.25892 133.25892 133.25892 133.25892 99
16th Jan 2025 (Thu) 133.25892 133.25892 133.25892 133.25892 690
15th Jan 2025 (Wed) 133.25892 133.25892 133.25892 133.25892 21
14th Jan 2025 (Tue) 133.25892 133.25892 133.25892 133.25892 101
FTSE 100 Latest
Value8,604.63
Change62.07