MACOM Tech

MTSI
🏛️ usa →
127.41
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 106.33 106.33 106.33 106.33 48.7K
09:35 106.98 106.98 106.19 106.19 0.4K
09:37 105.75 105.75 105.75 105.75 0.2K
09:41 105.50 105.92 105.50 105.92 2.1K
09:42 105.54 106.04 105.54 106.04 0.3K
09:43 106.04 106.04 106.04 106.04 0.5K
09:44 106.04 106.04 106.04 106.04 0.1K
09:45 106.04 106.35 106.04 106.35 0.7K
09:46 106.45 106.45 106.45 106.45 1.9K
09:47 106.45 106.45 106.18 106.45 6.2K
09:49 106.37 106.37 106.37 106.37 1.6K
09:53 105.72 105.72 105.72 105.72 1.8K
09:55 106.06 106.06 106.06 106.06 1.4K
09:57 105.91 105.91 105.91 105.91 0.2K
09:58 106.16 106.20 106.16 106.20 1.2K
09:59 106.20 106.20 106.20 106.20 0.5K
10:00 105.90 105.90 105.90 105.90 1.1K
10:01 106.15 106.15 105.67 105.67 2.2K
10:02 105.50 105.60 105.50 105.60 1.2K
10:03 105.63 105.63 105.63 105.63 1.4K
10:04 105.49 105.49 105.49 105.49 0.4K
10:05 105.90 105.99 105.90 105.99 1.8K
10:06 105.66 105.66 105.66 105.66 1.7K
10:12 105.61 105.61 105.59 105.59 3.8K
10:14 105.77 105.77 105.77 105.77 1.1K
10:15 105.79 105.79 105.79 105.79 3.3K
10:16 105.57 105.57 105.57 105.57 2.3K
10:18 105.60 105.69 105.54 105.68 13.6K
10:19 105.70 105.70 105.48 105.60 2.2K
10:21 105.73 105.73 105.73 105.73 0.1K
10:22 105.73 106.00 105.63 106.00 15.6K
10:23 106.17 106.19 106.06 106.10 3.4K
10:25 106.13 106.13 105.96 106.02 1.2K
10:26 106.02 106.19 106.02 106.19 1.7K
10:28 106.13 106.13 106.10 106.10 0.5K
10:29 106.06 106.06 106.06 106.06 0.4K
10:31 106.02 106.22 106.02 106.22 1.2K
10:32 106.07 106.07 106.07 106.07 0.1K
10:33 106.07 106.07 106.07 106.07 0.3K
10:34 106.01 106.01 106.01 106.01 2.1K
10:39 105.69 105.69 105.69 105.69 0.8K
10:42 105.81 105.81 105.81 105.81 0.5K
10:44 105.85 106.02 105.85 106.00 2.1K
10:46 105.88 105.88 105.88 105.88 0.8K
10:48 105.91 105.91 105.91 105.91 0.9K
10:50 105.91 105.91 105.91 105.91 0.2K
10:51 105.75 105.99 105.75 105.99 1.7K
10:52 105.75 105.75 105.75 105.75 0.2K
10:54 105.81 105.81 105.81 105.81 0.2K
10:55 105.81 105.81 105.81 105.81 0.5K
10:56 106.00 106.02 106.00 106.02 1.8K
10:57 105.85 105.85 105.84 105.84 1.8K
11:00 105.92 105.95 105.92 105.95 0.9K
11:01 105.97 106.10 105.97 106.02 3.1K
11:02 105.99 105.99 105.99 105.99 1.3K
11:05 105.79 105.79 105.79 105.79 0.4K
11:07 105.80 105.80 105.80 105.80 0.4K
11:11 105.99 105.99 105.99 105.99 1.0K
11:15 105.85 105.85 105.75 105.75 2.7K
11:16 105.84 105.84 105.84 105.84 0.6K
11:18 105.93 105.99 105.88 105.99 1.6K
11:19 105.99 105.99 105.92 105.92 5.4K
11:20 105.96 105.96 105.86 105.86 0.8K
11:21 105.74 105.75 105.74 105.75 3.3K
11:22 105.77 105.77 105.77 105.77 1.5K
11:24 105.77 105.77 105.77 105.77 0.2K
11:25 105.77 105.77 105.77 105.77 0.3K
11:27 105.70 105.70 105.70 105.70 0.1K
11:28 105.70 105.70 105.70 105.70 0.2K
11:29 105.67 105.67 105.62 105.62 0.5K
11:30 105.72 105.72 105.72 105.72 1.0K
11:32 106.01 106.01 106.01 106.01 0.5K
11:33 106.01 106.02 106.01 106.02 3.2K
11:41 105.76 105.76 105.76 105.76 1.7K
11:42 105.57 105.57 105.57 105.57 0.4K
11:46 105.59 105.59 105.59 105.59 0.2K
11:47 105.71 105.80 105.71 105.80 1.8K
11:51 105.80 105.80 105.80 105.80 0.3K
11:52 105.97 105.97 105.97 105.97 1.4K
11:53 105.83 105.83 105.83 105.83 1.7K
11:56 105.82 105.82 105.82 105.82 0.4K
12:01 106.05 106.05 105.92 105.92 2.3K
12:02 105.70 105.70 105.70 105.70 0.5K
12:03 105.88 105.88 105.70 105.70 2.2K
12:04 105.89 105.89 105.89 105.89 0.4K
12:06 106.00 106.00 105.88 105.88 2.0K
12:08 105.94 106.05 105.94 106.05 0.4K
12:09 106.03 106.03 106.03 106.03 0.4K
12:10 106.00 106.00 106.00 106.00 3.7K
12:11 106.00 106.00 105.98 105.98 2.5K
12:12 106.00 106.10 105.95 106.07 6.9K
12:13 106.10 106.15 106.00 106.00 15.8K
12:15 106.09 106.09 106.00 106.00 3.8K
12:16 106.05 106.09 106.05 106.09 1.6K
12:17 106.09 106.20 106.09 106.18 4.0K
12:18 106.22 106.22 106.14 106.22 1.8K
12:19 106.23 106.26 106.22 106.26 8.0K
12:20 106.23 106.33 106.23 106.28 4.7K
12:21 106.33 106.33 106.33 106.33 0.5K
12:22 106.33 106.34 106.27 106.34 3.8K
12:24 106.35 106.35 106.35 106.35 2.1K
12:25 106.25 106.25 106.19 106.19 8.1K
12:26 106.16 106.16 106.10 106.10 1.3K
12:27 106.12 106.12 106.12 106.12 0.5K
12:28 106.08 106.08 106.08 106.08 0.3K
12:29 106.14 106.15 106.14 106.15 0.9K
12:30 106.02 106.04 106.02 106.04 2.8K
12:31 106.13 106.13 106.13 106.13 1.2K
12:32 106.11 106.17 106.11 106.17 5.3K
12:33 106.12 106.12 106.12 106.12 2.0K
12:38 106.13 106.13 106.13 106.13 0.2K
12:39 106.02 106.02 106.02 106.02 0.6K
12:40 105.99 106.08 105.99 106.08 0.7K
12:41 106.19 106.19 105.95 105.95 0.8K
12:43 106.02 106.02 106.02 106.02 0.1K
12:44 106.05 106.06 106.05 106.06 0.9K
12:47 106.09 106.09 105.99 105.99 0.9K
12:49 106.31 106.36 106.22 106.36 5.5K
12:50 106.33 106.33 106.26 106.26 0.8K
12:51 106.26 106.26 106.22 106.22 1.5K
12:53 106.14 106.14 106.14 106.14 0.8K
12:55 106.13 106.18 106.13 106.14 0.6K
12:56 106.25 106.25 106.25 106.25 0.5K
12:57 106.27 106.45 106.27 106.29 4.7K
12:58 106.32 106.32 106.32 106.32 1.1K
13:00 106.35 106.35 106.35 106.35 0.6K
13:01 106.40 106.40 106.33 106.33 0.5K
13:02 106.34 106.34 106.34 106.34 0.4K
13:03 106.29 106.29 106.29 106.29 1.0K
13:04 106.21 106.28 106.21 106.23 0.6K
13:05 106.28 106.36 106.28 106.36 0.7K
13:06 106.37 106.37 106.37 106.37 0.6K
13:08 106.30 106.31 106.30 106.31 0.5K
13:09 106.39 106.39 106.31 106.39 0.6K
13:10 106.50 106.52 106.43 106.43 4.0K
13:11 106.32 106.32 106.32 106.32 1.2K
13:12 106.38 106.38 106.38 106.38 0.6K
13:13 106.39 106.39 106.39 106.39 0.8K
13:14 106.28 106.28 106.28 106.28 0.6K
13:15 106.40 106.40 106.40 106.40 0.4K
13:16 106.40 106.40 106.40 106.40 0.4K
13:17 106.54 106.54 106.47 106.47 2.8K
13:18 106.51 106.51 106.44 106.44 3.9K
13:19 106.54 106.60 106.51 106.51 5.9K
13:20 106.51 106.51 106.51 106.51 0.4K
13:21 106.51 106.51 106.51 106.51 1.9K
13:22 106.50 106.54 106.50 106.54 0.8K
13:23 106.55 106.55 106.51 106.51 3.5K
13:24 106.51 106.51 106.51 106.51 0.4K
13:25 106.47 106.47 106.35 106.35 1.6K
13:27 106.38 106.43 106.18 106.43 1.2K
13:29 106.31 106.31 106.31 106.31 0.7K
13:31 106.24 106.24 106.18 106.18 1.5K
13:33 106.18 106.18 106.18 106.18 0.8K
13:34 106.11 106.18 106.11 106.18 0.2K
13:35 106.18 106.18 106.18 106.18 1.1K
13:36 106.22 106.22 106.22 106.22 1.9K
13:37 106.22 106.22 106.22 106.22 0.1K
13:38 106.22 106.22 106.22 106.22 0.3K
13:39 106.14 106.14 106.04 106.04 3.7K
13:40 106.05 106.14 106.05 106.14 3.5K
13:41 106.15 106.21 106.15 106.21 1.7K
13:43 106.28 106.28 106.28 106.28 0.3K
13:44 106.27 106.30 106.25 106.30 1.9K
13:47 106.25 106.26 106.25 106.26 1.1K
13:48 106.27 106.27 106.27 106.27 0.3K
13:49 106.25 106.28 106.25 106.28 1.0K
13:50 106.39 106.39 106.37 106.37 2.0K
13:51 106.39 106.39 106.36 106.36 0.7K
13:52 106.40 106.40 106.40 106.40 0.5K
13:54 106.37 106.37 106.33 106.33 1.0K
13:56 106.25 106.25 106.25 106.25 0.9K
13:58 106.29 106.29 106.24 106.24 0.3K
13:59 106.30 106.30 106.30 106.30 0.4K
14:00 106.30 106.41 106.30 106.31 1.0K
14:01 106.31 106.31 106.31 106.31 0.6K
14:03 106.24 106.40 106.24 106.32 0.9K
14:04 106.32 106.46 106.32 106.39 11.6K
14:05 106.42 106.42 106.42 106.42 1.1K
14:07 106.36 106.36 106.36 106.36 0.8K
14:09 106.36 106.36 106.36 106.36 0.3K
14:10 106.36 106.36 106.36 106.36 0.3K
14:11 106.30 106.44 106.30 106.38 2.9K
14:12 106.37 106.45 106.37 106.45 2.7K
14:13 106.32 106.32 106.32 106.32 0.9K
14:15 106.38 106.38 106.38 106.38 0.6K
14:17 106.46 106.60 106.46 106.53 5.6K
14:21 106.53 106.59 106.53 106.59 0.4K
14:22 106.60 106.60 106.55 106.60 1.4K
14:23 106.55 106.55 106.55 106.55 1.0K
14:25 106.55 106.55 106.55 106.55 1.8K
14:28 106.50 106.60 106.50 106.60 1.2K
14:29 106.59 106.59 106.50 106.50 1.8K
14:31 106.67 106.67 106.61 106.67 1.5K
14:32 106.67 106.83 106.67 106.83 10.4K
14:33 106.91 106.91 106.91 106.91 1.8K
14:34 107.01 107.13 107.01 107.13 5.6K
14:35 107.13 107.13 106.95 107.00 3.0K
14:36 107.01 107.01 107.00 107.00 0.8K
14:37 107.14 107.14 107.14 107.14 0.7K
14:39 107.10 107.12 107.10 107.12 0.3K
14:40 107.12 107.14 107.12 107.14 1.7K
14:41 107.12 107.13 107.12 107.13 3.6K
14:42 107.18 107.27 107.18 107.27 3.7K
14:43 107.32 107.36 107.32 107.36 0.9K
14:44 107.36 107.36 107.27 107.27 1.7K
14:45 107.24 107.24 107.24 107.24 0.1K
14:46 107.24 107.25 107.15 107.15 1.2K
14:47 107.15 107.15 107.15 107.15 1.4K
14:48 107.15 107.68 107.10 107.35 15.3K
14:49 107.25 107.25 107.25 107.25 0.9K
14:50 107.33 107.47 107.30 107.30 1.6K
14:51 107.30 107.30 107.29 107.29 0.9K
14:52 107.25 107.25 107.22 107.22 2.1K
14:53 107.18 107.18 107.18 107.18 1.4K
14:55 107.29 107.45 107.29 107.45 2.1K
14:56 107.36 107.36 107.36 107.36 0.5K
14:57 107.36 107.47 107.36 107.47 1.2K
14:59 107.38 107.44 107.38 107.44 1.0K
15:00 107.29 107.35 107.29 107.35 1.8K
15:01 107.32 107.32 107.31 107.31 0.8K
15:02 107.31 107.31 107.21 107.21 1.4K
15:03 107.01 107.01 106.99 106.99 1.5K
15:04 106.95 106.95 106.95 106.95 0.4K
15:05 106.95 106.95 106.95 106.95 1.4K
15:06 106.99 107.00 106.99 107.00 0.5K
15:07 107.00 107.00 106.91 106.91 2.3K
15:08 106.85 106.87 106.85 106.87 0.6K
15:09 106.95 106.95 106.88 106.89 1.6K
15:10 106.88 106.88 106.78 106.78 1.9K
15:11 106.70 106.70 106.67 106.67 1.6K
15:12 106.66 106.66 106.66 106.66 0.6K
15:13 106.79 106.79 106.79 106.79 0.7K
15:14 106.90 106.97 106.90 106.97 1.4K
15:15 106.92 106.92 106.92 106.92 0.7K
15:16 106.93 106.99 106.93 106.99 2.6K
15:17 106.96 106.96 106.88 106.91 1.3K
15:18 106.91 107.00 106.91 107.00 1.7K
15:20 107.04 107.04 106.97 106.97 2.2K
15:21 106.89 106.89 106.77 106.77 1.1K
15:22 106.78 106.87 106.78 106.87 1.9K
15:23 106.85 106.85 106.85 106.85 0.4K
15:24 106.86 106.92 106.85 106.92 2.1K
15:25 106.93 106.98 106.93 106.97 1.9K
15:26 106.88 106.88 106.76 106.76 2.2K
15:27 106.78 106.78 106.55 106.55 1.5K
15:28 106.66 106.78 106.66 106.78 1.0K
15:29 106.68 106.68 106.67 106.67 1.4K
15:30 106.67 106.67 106.67 106.67 0.6K
15:31 106.68 106.69 106.68 106.69 0.7K
15:32 106.76 106.78 106.73 106.73 5.7K
15:33 106.78 106.78 106.66 106.66 2.2K
15:34 106.70 106.70 106.65 106.65 1.5K
15:35 106.58 106.65 106.58 106.65 1.1K
15:36 106.64 106.65 106.64 106.65 1.2K
15:37 106.67 106.74 106.67 106.74 3.3K
15:38 106.78 106.80 106.77 106.77 3.2K
15:39 106.77 106.77 106.77 106.77 0.7K
15:40 106.64 106.64 106.53 106.55 2.7K
15:41 106.61 106.61 106.58 106.58 3.0K
15:42 106.64 106.78 106.61 106.74 5.1K
15:43 106.78 106.81 106.78 106.78 3.3K
15:44 106.78 106.78 106.74 106.74 2.0K
15:45 106.73 106.73 106.73 106.73 1.1K
15:46 106.76 106.76 106.75 106.75 2.4K
15:47 106.71 106.84 106.67 106.84 4.2K
15:48 106.90 107.00 106.90 107.00 1.5K
15:49 106.94 106.96 106.90 106.92 3.4K
15:50 107.16 107.46 107.08 107.22 17.2K
15:51 107.15 107.21 107.15 107.21 2.2K
15:52 107.24 107.32 107.24 107.27 5.4K
15:53 107.24 107.35 107.20 107.25 5.4K
15:54 107.21 107.26 107.08 107.11 8.6K
15:55 107.07 107.07 106.77 106.81 8.4K
15:56 106.82 106.85 106.71 106.71 7.6K
15:57 106.71 106.81 106.70 106.81 12.2K
15:58 106.80 106.85 106.79 106.85 15.7K
15:59 106.88 106.95 106.84 106.89 891.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available