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
09:30 106.20 106.20 105.74 105.74 5.3K
09:32 105.13 105.13 105.13 105.13 0.5K
09:40 106.21 106.21 106.21 106.21 0.2K
09:41 106.56 106.56 106.56 106.56 0.4K
09:42 106.35 106.82 106.35 106.82 0.6K
09:48 107.24 107.24 107.24 107.24 2.2K
09:50 106.69 106.87 106.69 106.87 1.2K
09:52 106.64 106.64 106.64 106.64 0.7K
09:54 106.02 106.02 106.02 106.02 6.5K
09:55 105.96 106.38 105.96 106.38 0.9K
09:57 105.64 105.64 105.64 105.64 1.3K
10:01 105.47 105.47 105.47 105.47 0.9K
10:02 105.91 105.91 105.91 105.91 0.9K
10:03 106.12 106.12 106.12 106.12 0.3K
10:04 106.19 106.19 106.19 106.19 1.0K
10:08 106.05 106.05 106.04 106.04 0.6K
10:12 106.21 106.21 106.21 106.21 0.2K
10:14 106.13 106.13 106.13 106.13 0.6K
10:16 106.02 106.02 106.02 106.02 1.3K
10:18 106.05 106.05 105.77 105.77 2.2K
10:19 105.81 105.81 105.81 105.81 0.4K
10:21 105.63 105.63 105.63 105.63 0.7K
10:24 106.00 106.00 106.00 106.00 0.2K
10:25 105.99 105.99 105.99 105.99 6.6K
10:26 105.73 105.73 105.60 105.60 3.6K
10:29 105.63 105.64 105.63 105.64 2.1K
10:35 105.73 105.73 105.65 105.65 0.6K
10:36 105.66 105.66 105.66 105.66 0.3K
10:37 105.66 105.66 105.63 105.63 1.2K
10:38 105.81 105.81 105.81 105.81 0.3K
10:39 105.79 105.79 105.79 105.79 0.4K
10:41 105.68 105.68 105.45 105.45 2.6K
10:45 105.58 105.58 105.58 105.58 0.6K
10:49 105.77 105.77 105.77 105.77 0.3K
10:50 105.59 105.59 105.41 105.41 0.9K
10:52 105.27 105.27 105.27 105.27 0.5K
10:54 105.21 105.32 105.21 105.32 1.5K
10:55 105.06 105.06 105.06 105.06 0.2K
10:56 104.93 105.00 104.87 105.00 1.1K
10:58 104.69 104.69 104.68 104.68 1.2K
10:59 104.74 104.78 104.74 104.78 1.3K
11:00 104.81 104.81 104.80 104.80 1.2K
11:06 104.59 104.59 104.38 104.38 1.5K
11:08 104.26 104.26 104.26 104.26 0.6K
11:09 104.17 104.17 104.17 104.17 0.7K
11:10 104.16 104.16 104.16 104.16 0.1K
11:11 104.11 104.19 104.11 104.19 0.4K
11:12 104.45 104.45 104.45 104.45 0.9K
11:13 104.25 104.30 104.22 104.26 7.9K
11:14 104.37 104.37 104.37 104.37 1.7K
11:15 104.12 104.12 104.12 104.12 1.3K
11:17 103.94 103.94 103.80 103.80 1.0K
11:20 103.65 103.65 103.65 103.65 0.6K
11:21 103.47 103.47 103.47 103.47 1.3K
11:25 103.16 103.16 103.16 103.16 0.4K
11:26 103.19 103.21 103.13 103.13 1.2K
11:27 103.09 103.09 103.09 103.09 0.5K
11:28 103.08 103.08 102.91 102.91 1.0K
11:29 102.99 102.99 102.99 102.99 0.7K
11:30 103.05 103.05 103.05 103.05 0.7K
11:31 103.05 103.33 103.05 103.33 9.4K
11:33 103.47 103.52 103.40 103.40 0.9K
11:35 103.54 103.54 103.35 103.35 2.4K
11:38 103.47 103.47 103.37 103.37 3.5K
11:39 103.51 103.51 103.51 103.51 0.1K
11:40 103.34 103.51 103.34 103.50 14.4K
11:41 103.58 103.58 103.58 103.58 0.7K
11:44 103.39 103.39 103.39 103.39 0.8K
11:45 103.41 103.41 103.41 103.41 2.1K
11:47 103.46 103.46 103.46 103.46 0.5K
11:50 103.23 103.23 103.23 103.23 1.3K
11:52 103.34 103.42 103.34 103.42 8.6K
11:55 103.36 103.36 103.36 103.36 1.4K
11:57 103.22 103.22 103.22 103.22 1.1K
11:58 103.34 103.34 103.34 103.34 0.2K
11:59 103.34 103.34 103.17 103.17 1.0K
12:01 103.20 103.20 103.20 103.20 1.2K
12:02 102.98 102.98 102.98 102.98 0.3K
12:03 103.09 103.09 102.88 102.88 0.6K
12:04 102.84 102.84 102.84 102.84 0.3K
12:05 102.91 102.91 102.84 102.84 2.6K
12:09 102.62 102.62 102.45 102.45 1.9K
12:11 102.48 102.48 102.48 102.48 0.5K
12:13 102.59 102.59 102.49 102.49 0.6K
12:14 102.48 102.48 102.48 102.48 0.8K
12:15 102.46 102.66 102.46 102.66 2.6K
12:16 102.64 102.66 102.64 102.66 1.0K
12:17 102.92 102.92 102.79 102.83 4.5K
12:21 102.77 102.77 102.77 102.77 1.4K
12:22 102.68 102.68 102.68 102.68 0.5K
12:23 102.77 102.91 102.77 102.91 2.0K
12:24 102.93 102.93 102.93 102.93 2.1K
12:25 102.89 102.89 102.89 102.89 1.5K
12:27 102.79 102.79 102.72 102.72 2.2K
12:30 102.87 102.91 102.87 102.91 3.5K
12:31 102.86 102.86 102.86 102.86 1.3K
12:34 102.74 102.82 102.74 102.82 1.4K
12:35 102.82 102.82 102.82 102.82 0.8K
12:36 103.00 103.00 103.00 103.00 3.6K
12:37 102.95 102.95 102.88 102.88 1.0K
12:39 102.95 102.96 102.95 102.96 1.6K
12:41 103.00 103.00 102.99 102.99 5.8K
12:42 102.98 103.09 102.98 103.01 4.7K
12:43 103.08 103.08 103.08 103.08 6.5K
12:44 103.07 103.07 103.04 103.04 0.7K
12:45 102.92 102.92 102.92 102.92 1.1K
12:47 103.07 103.07 103.07 103.07 2.2K
12:48 103.10 103.10 103.10 103.10 0.2K
12:50 102.97 102.97 102.97 102.97 0.9K
12:51 102.82 102.82 102.82 102.82 1.3K
12:53 102.89 102.92 102.89 102.92 1.8K
12:57 102.68 102.68 102.68 102.68 0.6K
13:00 102.85 102.87 102.85 102.87 1.3K
13:01 102.94 102.95 102.94 102.95 2.1K
13:02 103.06 103.06 102.98 102.98 1.1K
13:05 102.90 102.90 102.90 102.90 1.3K
13:10 102.66 102.66 102.66 102.66 1.9K
13:14 102.61 102.61 102.61 102.61 1.1K
13:16 102.51 102.72 102.51 102.72 2.8K
13:17 102.75 102.75 102.75 102.75 0.2K
13:18 102.66 102.66 102.66 102.66 0.6K
13:19 102.89 102.89 102.89 102.89 1.9K
13:26 103.02 103.02 103.02 103.02 1.5K
13:27 103.05 103.05 103.05 103.05 0.3K
13:28 102.99 102.99 102.99 102.99 1.8K
13:30 102.76 102.76 102.76 102.76 0.7K
13:37 102.77 102.77 102.77 102.77 0.6K
13:38 102.88 102.88 102.88 102.88 1.8K
13:45 103.06 103.06 103.06 103.06 0.9K
13:47 103.07 103.07 103.07 103.07 0.9K
13:48 103.07 103.07 103.07 103.07 0.8K
13:52 103.05 103.07 103.05 103.07 0.8K
13:53 103.21 103.21 103.21 103.21 2.9K
13:55 103.21 103.21 103.20 103.21 4.4K
13:58 103.22 103.22 103.22 103.22 0.6K
13:59 103.24 103.24 103.24 103.24 1.9K
14:00 103.14 103.22 103.14 103.22 2.3K
14:02 103.23 103.23 103.12 103.12 2.0K
14:05 103.17 103.17 103.17 103.17 0.5K
14:06 103.21 103.33 103.21 103.33 7.2K
14:07 103.23 103.23 103.23 103.23 0.5K
14:08 103.34 103.34 103.34 103.34 0.3K
14:09 103.40 103.40 103.34 103.34 1.5K
14:10 103.33 103.33 103.33 103.33 0.3K
14:11 103.34 103.34 103.34 103.34 1.5K
14:12 103.44 103.44 103.24 103.24 2.3K
14:14 103.32 103.32 103.32 103.32 6.2K
14:15 103.21 103.21 103.21 103.21 0.9K
14:17 103.14 103.14 103.14 103.14 0.9K
14:19 103.21 103.21 103.21 103.21 0.4K
14:20 103.31 103.31 103.31 103.31 2.9K
14:21 103.24 103.24 103.13 103.16 3.9K
14:23 103.08 103.08 103.08 103.08 0.2K
14:24 103.09 103.09 103.09 103.09 5.0K
14:26 103.20 103.20 103.20 103.20 2.9K
14:27 103.22 103.22 103.22 103.22 1.2K
14:30 103.11 103.11 103.11 103.11 0.5K
14:32 103.22 103.22 103.22 103.22 0.5K
14:33 103.22 103.22 103.22 103.22 2.6K
14:36 103.20 103.23 103.07 103.15 9.9K
14:38 103.20 103.25 103.20 103.25 9.2K
14:40 103.41 103.58 103.41 103.58 12.0K
14:41 103.51 103.51 103.51 103.51 2.7K
14:44 103.75 103.75 103.75 103.75 0.4K
14:45 103.74 103.74 103.74 103.74 0.2K
14:46 103.75 103.75 103.75 103.75 0.5K
14:47 103.75 103.75 103.47 103.47 3.2K
14:48 103.46 103.46 103.46 103.46 0.3K
14:49 103.55 103.55 103.42 103.42 0.9K
14:50 103.52 103.52 103.52 103.52 4.1K
14:52 103.62 103.62 103.62 103.62 0.8K
14:53 103.51 103.51 103.51 103.51 1.4K
14:55 103.49 103.49 103.49 103.49 1.8K
14:59 103.46 103.46 103.46 103.46 3.3K
15:00 103.45 103.45 103.45 103.45 1.2K
15:01 103.51 103.59 103.51 103.59 5.4K
15:02 103.68 103.73 103.68 103.69 6.0K
15:03 103.70 103.70 103.66 103.66 1.5K
15:04 103.69 103.69 103.69 103.69 1.8K
15:05 103.64 103.64 103.64 103.64 0.6K
15:07 103.63 103.63 103.63 103.63 0.4K
15:08 103.60 103.60 103.60 103.60 1.3K
15:09 103.68 103.68 103.68 103.68 8.0K
15:10 103.68 103.68 103.60 103.66 6.5K
15:11 103.62 103.62 103.62 103.62 1.5K
15:12 103.60 103.60 103.45 103.45 4.9K
15:14 103.59 103.63 103.53 103.63 1.9K
15:15 103.66 103.71 103.66 103.66 6.9K
15:17 103.63 103.66 103.63 103.66 1.5K
15:18 103.69 103.69 103.69 103.69 0.7K
15:19 103.68 103.68 103.67 103.67 1.1K
15:20 103.62 103.65 103.62 103.65 3.9K
15:21 103.66 103.67 103.59 103.67 5.2K
15:22 103.69 103.73 103.69 103.73 2.2K
15:23 103.73 103.79 103.65 103.75 4.2K
15:24 103.75 103.75 103.73 103.73 2.9K
15:25 103.73 103.73 103.67 103.73 2.9K
15:26 103.73 103.76 103.67 103.67 1.3K
15:27 103.68 104.01 103.68 103.96 24.6K
15:28 103.91 103.96 103.91 103.91 2.4K
15:29 103.91 103.91 103.86 103.86 3.5K
15:30 103.93 103.98 103.93 103.98 2.7K
15:31 104.02 104.02 104.02 104.02 0.8K
15:32 103.97 104.04 103.94 104.04 8.0K
15:34 104.09 104.14 104.09 104.14 14.8K
15:35 104.17 104.18 103.93 104.18 10.5K
15:36 104.18 104.18 104.04 104.04 3.0K
15:37 103.87 104.04 103.87 104.04 7.1K
15:38 104.07 104.16 104.07 104.16 1.6K
15:39 104.16 104.19 104.11 104.19 3.8K
15:40 104.19 104.19 104.19 104.19 1.2K
15:41 104.20 104.22 104.16 104.16 2.6K
15:42 104.24 104.27 104.24 104.27 1.8K
15:43 104.27 104.28 104.27 104.28 2.3K
15:44 104.28 104.31 104.28 104.31 1.9K
15:45 104.31 104.33 104.24 104.33 2.0K
15:46 104.24 104.27 104.19 104.19 6.3K
15:47 104.19 104.20 104.15 104.15 5.3K
15:48 104.10 104.13 104.10 104.13 1.5K
15:49 104.17 104.18 104.11 104.18 2.7K
15:50 104.17 104.24 104.16 104.23 21.6K
15:51 104.24 104.26 104.18 104.18 4.3K
15:52 104.16 104.23 104.16 104.23 5.3K
15:53 104.20 104.24 104.20 104.20 5.4K
15:54 104.24 104.29 104.11 104.16 57.9K
15:55 104.14 104.14 103.95 104.09 6.0K
15:56 104.02 104.15 104.00 104.12 17.0K
15:57 104.14 104.14 104.07 104.10 19.3K
15:58 104.07 104.10 103.98 103.98 17.3K
15:59 104.01 104.09 103.98 104.06 156.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available