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
09:30 105.82 105.97 105.82 105.97 7.3K
09:32 105.96 105.98 105.96 105.98 2.1K
09:36 107.20 107.20 107.20 107.20 0.5K
09:37 106.59 106.59 106.55 106.55 1.1K
09:38 105.78 105.78 105.78 105.78 2.2K
09:42 106.34 106.34 106.16 106.16 2.0K
09:44 106.01 106.51 106.01 106.51 4.9K
09:45 106.11 106.11 106.11 106.11 0.9K
09:47 106.51 106.51 106.51 106.51 1.0K
09:49 106.31 106.31 106.31 106.31 0.7K
09:51 106.33 106.33 106.33 106.33 2.4K
09:52 106.33 106.33 106.33 106.33 0.2K
09:53 106.35 106.35 105.88 105.88 8.3K
09:59 105.67 105.67 105.45 105.45 1.8K
10:00 105.78 105.78 105.78 105.78 1.3K
10:01 105.69 105.84 105.61 105.84 7.1K
10:03 106.13 106.13 106.13 106.13 0.3K
10:05 106.14 106.14 106.14 106.14 0.4K
10:06 106.31 106.31 106.31 106.31 1.6K
10:07 106.25 106.25 106.20 106.20 2.1K
10:08 106.34 106.35 106.34 106.35 0.7K
10:09 106.16 106.16 106.16 106.16 0.5K
10:10 106.09 106.09 106.09 106.09 0.8K
10:11 106.03 106.03 106.03 106.03 1.0K
10:14 106.19 106.19 106.19 106.19 1.3K
10:15 106.19 106.19 106.19 106.19 0.2K
10:16 106.19 106.19 106.19 106.19 0.2K
10:17 106.26 106.34 106.19 106.19 3.2K
10:18 106.36 106.36 106.36 106.36 2.0K
10:19 106.23 106.23 106.15 106.15 1.1K
10:20 106.18 106.18 106.18 106.18 1.0K
10:21 106.18 106.18 106.18 106.18 0.6K
10:24 106.18 106.18 106.17 106.17 1.3K
10:25 106.18 106.18 106.18 106.18 0.1K
10:26 106.20 106.43 106.20 106.43 13.4K
10:27 106.43 106.43 106.39 106.43 1.0K
10:28 106.43 106.46 106.35 106.46 4.1K
10:29 106.46 106.46 106.39 106.39 1.8K
10:30 106.47 106.47 106.47 106.47 0.3K
10:31 106.47 106.47 106.47 106.47 0.6K
10:32 106.42 106.42 106.42 106.42 0.2K
10:33 106.30 106.43 106.30 106.43 2.3K
10:35 106.44 106.46 106.44 106.46 1.7K
10:36 106.47 106.47 106.32 106.32 15.6K
10:37 106.34 106.48 106.34 106.42 15.6K
10:38 106.60 106.60 106.33 106.36 2.7K
10:40 106.37 106.42 106.37 106.42 21.6K
10:41 106.53 106.55 106.53 106.55 1.1K
10:42 106.59 106.60 106.53 106.53 14.0K
10:43 106.56 106.56 106.40 106.40 2.7K
10:44 106.26 106.35 106.26 106.35 0.7K
10:45 106.35 106.36 106.35 106.36 0.6K
10:46 106.36 106.41 106.36 106.41 1.8K
10:47 106.47 106.52 106.45 106.52 9.3K
10:48 106.50 106.80 106.50 106.80 2.9K
10:49 106.85 106.90 106.85 106.89 1.4K
10:50 106.86 106.90 106.86 106.90 0.9K
10:51 107.01 107.01 107.01 107.01 1.5K
10:54 107.04 107.05 107.04 107.05 0.5K
10:55 107.05 107.05 107.05 107.05 0.3K
10:56 107.07 107.08 107.07 107.08 0.6K
10:57 107.08 107.18 107.08 107.18 0.7K
10:58 107.39 107.39 107.25 107.32 2.3K
10:59 107.32 107.32 107.32 107.32 1.0K
11:00 107.29 107.33 107.29 107.33 10.7K
11:01 107.32 107.32 107.25 107.25 2.8K
11:02 107.37 107.42 107.37 107.42 2.0K
11:03 107.45 107.45 107.45 107.45 0.7K
11:04 107.45 107.80 107.45 107.55 3.3K
11:05 107.55 107.55 107.49 107.49 1.1K
11:06 107.58 107.58 107.58 107.58 0.4K
11:07 107.44 107.44 107.44 107.44 2.8K
11:08 107.45 107.45 107.45 107.45 1.5K
11:11 107.54 107.54 107.54 107.54 0.5K
11:13 107.57 107.57 107.57 107.57 0.8K
11:15 107.57 107.57 107.44 107.44 4.2K
11:16 107.58 108.08 107.57 108.08 20.6K
11:17 108.00 108.07 108.00 108.01 1.3K
11:18 108.03 108.03 108.03 108.03 0.3K
11:19 108.17 108.17 108.14 108.14 0.8K
11:20 108.09 108.09 107.81 107.81 3.9K
11:21 107.90 107.90 107.79 107.79 3.5K
11:24 107.96 107.96 107.96 107.96 0.4K
11:25 107.88 107.88 107.88 107.88 0.2K
11:26 107.96 107.96 107.96 107.96 0.6K
11:27 107.96 107.96 107.96 107.96 0.3K
11:30 107.78 107.78 107.78 107.78 2.1K
11:31 107.88 107.88 107.85 107.85 0.5K
11:32 107.85 107.85 107.74 107.74 1.5K
11:33 107.80 107.80 107.79 107.79 0.6K
11:34 107.67 107.67 107.63 107.63 0.9K
11:35 107.68 107.71 107.68 107.71 1.7K
11:38 107.78 107.82 107.78 107.82 1.7K
11:39 107.70 107.73 107.61 107.61 2.6K
11:41 107.75 107.75 107.64 107.64 0.6K
11:42 107.64 107.64 107.64 107.64 1.7K
11:43 107.50 107.50 107.50 107.50 2.4K
11:44 107.41 107.41 107.38 107.38 0.6K
11:45 107.36 107.36 107.30 107.30 0.6K
11:46 107.26 107.26 107.23 107.23 0.4K
11:47 107.30 107.30 107.25 107.28 1.2K
11:48 107.25 107.31 107.25 107.31 0.7K
11:49 107.24 107.26 107.24 107.26 0.6K
11:50 107.25 107.25 107.15 107.20 3.0K
11:51 107.20 107.20 107.18 107.19 2.7K
11:54 107.27 107.27 107.09 107.09 1.0K
11:55 107.13 107.13 107.03 107.03 1.1K
11:56 106.92 106.92 106.92 106.92 1.3K
11:58 106.85 106.99 106.85 106.99 0.8K
12:00 107.12 107.12 107.12 107.12 0.5K
12:01 107.18 107.26 107.18 107.26 0.5K
12:02 107.28 107.28 107.28 107.28 0.4K
12:04 107.30 107.30 107.18 107.18 1.6K
12:05 107.29 107.29 107.29 107.29 0.3K
12:06 107.23 107.23 107.23 107.23 0.6K
12:08 107.26 107.26 107.26 107.26 0.5K
12:09 107.44 107.44 107.44 107.44 0.2K
12:10 107.33 107.33 107.33 107.33 0.8K
12:12 107.45 107.49 107.34 107.47 1.3K
12:13 107.39 107.52 107.39 107.52 0.3K
12:15 107.21 107.21 107.21 107.21 2.5K
12:16 107.20 107.20 107.12 107.12 0.4K
12:17 107.10 107.13 107.10 107.13 1.9K
12:20 107.05 107.05 107.05 107.05 0.9K
12:23 107.15 107.15 107.14 107.14 0.6K
12:25 107.24 107.30 107.24 107.30 1.1K
12:26 107.35 107.35 107.35 107.35 0.3K
12:27 107.48 107.48 107.39 107.39 0.5K
12:29 107.38 107.38 107.38 107.38 0.5K
12:31 107.38 107.38 107.38 107.38 0.3K
12:32 107.45 107.45 107.45 107.45 1.0K
12:36 107.40 107.52 107.40 107.52 0.4K
12:37 107.52 107.58 107.50 107.51 12.3K
12:38 107.49 107.57 107.49 107.57 1.6K
12:40 107.36 107.36 107.26 107.26 3.7K
12:41 107.25 107.25 107.17 107.24 1.1K
12:42 107.16 107.16 107.14 107.14 0.4K
12:44 107.36 107.41 107.36 107.41 1.1K
12:46 107.25 107.25 107.25 107.25 0.4K
12:48 107.22 107.22 107.22 107.22 1.0K
12:50 107.29 107.29 107.29 107.29 0.7K
12:51 107.28 107.29 107.28 107.29 0.4K
12:52 107.18 107.18 107.13 107.13 1.2K
12:53 107.12 107.12 107.07 107.07 1.7K
12:54 107.17 107.17 107.17 107.17 0.8K
12:57 107.09 107.09 107.09 107.09 1.4K
12:58 107.03 107.03 107.03 107.03 0.6K
13:00 107.16 107.22 107.16 107.22 1.5K
13:01 107.37 107.37 107.37 107.37 0.5K
13:02 107.43 107.50 107.43 107.50 0.8K
13:03 107.55 107.55 107.55 107.55 2.0K
13:04 107.56 107.56 107.56 107.56 2.2K
13:05 107.60 107.60 107.60 107.60 2.5K
13:06 107.66 107.66 107.66 107.66 3.2K
13:07 107.65 107.65 107.60 107.63 4.7K
13:08 107.59 107.60 107.59 107.60 0.8K
13:09 107.63 107.68 107.63 107.65 3.8K
13:10 107.85 107.85 107.75 107.75 0.7K
13:12 107.77 107.77 107.77 107.77 0.7K
13:13 107.65 107.65 107.58 107.58 3.8K
13:16 107.93 107.95 107.93 107.93 39.0K
13:17 108.07 108.07 108.07 108.07 1.2K
13:21 107.99 107.99 107.99 107.99 1.5K
13:22 108.03 108.04 108.03 108.04 0.4K
13:24 107.81 107.81 107.77 107.77 3.2K
13:26 107.69 107.69 107.69 107.69 0.3K
13:27 107.65 107.65 107.65 107.65 0.5K
13:29 107.74 107.74 107.74 107.74 0.3K
13:30 107.74 107.74 107.74 107.74 0.5K
13:31 107.74 107.76 107.74 107.75 0.7K
13:32 107.77 107.77 107.77 107.77 0.3K
13:33 107.88 107.89 107.85 107.89 0.6K
13:34 107.87 107.87 107.69 107.69 1.4K
13:35 107.87 107.87 107.87 107.87 1.9K
13:37 107.96 107.96 107.92 107.92 2.7K
13:39 107.96 107.96 107.87 107.87 1.6K
13:40 107.77 107.78 107.71 107.71 1.6K
13:41 107.69 107.72 107.69 107.72 1.4K
13:42 107.64 107.64 107.64 107.64 0.9K
13:44 107.64 107.64 107.60 107.60 1.3K
13:47 107.75 107.75 107.75 107.75 0.4K
13:48 107.87 107.87 107.87 107.87 0.5K
13:51 107.86 107.86 107.86 107.86 0.3K
13:52 107.75 107.75 107.75 107.75 1.4K
13:58 107.91 107.91 107.82 107.82 2.0K
14:01 107.93 108.07 107.93 107.98 1.6K
14:05 107.98 107.98 107.98 107.98 0.5K
14:06 107.98 107.98 107.98 107.98 0.5K
14:07 108.07 108.07 107.98 107.98 1.0K
14:09 108.18 108.18 108.18 108.18 0.4K
14:10 108.16 108.29 108.16 108.29 1.4K
14:12 108.27 108.27 108.27 108.27 0.5K
14:13 108.27 108.27 108.12 108.12 4.3K
14:14 108.29 108.29 108.29 108.29 0.8K
14:16 108.17 108.17 108.17 108.17 0.3K
14:17 108.05 108.05 108.05 108.05 1.2K
14:20 108.01 108.11 108.01 108.02 2.2K
14:21 108.07 108.08 108.07 108.08 1.8K
14:22 108.04 108.04 108.04 108.04 0.3K
14:23 108.04 108.04 108.04 108.04 1.2K
14:24 107.99 108.04 107.99 108.04 2.0K
14:25 107.95 107.95 107.95 107.95 0.2K
14:26 108.04 108.04 107.81 107.81 3.4K
14:27 107.90 107.96 107.90 107.90 1.7K
14:28 107.81 107.92 107.81 107.92 0.9K
14:29 107.90 107.90 107.77 107.77 1.8K
14:30 107.77 107.77 107.61 107.66 11.5K
14:31 107.64 107.64 107.64 107.64 1.1K
14:33 107.59 107.59 107.48 107.48 8.7K
14:34 107.38 107.40 107.38 107.40 3.2K
14:36 107.22 107.22 107.22 107.22 0.5K
14:37 107.28 107.51 107.28 107.51 2.0K
14:38 107.60 107.60 107.60 107.60 1.8K
14:39 107.70 107.70 107.69 107.69 0.3K
14:41 107.72 107.72 107.72 107.72 0.5K
14:42 107.70 107.70 107.70 107.70 0.3K
14:43 107.69 107.69 107.67 107.67 2.8K
14:47 107.77 107.77 107.67 107.67 4.2K
14:48 107.79 107.79 107.79 107.79 1.3K
14:49 107.87 107.88 107.80 107.80 2.9K
14:50 107.81 107.82 107.81 107.82 2.6K
14:51 107.80 107.80 107.80 107.80 1.0K
14:52 107.80 107.80 107.60 107.60 2.7K
14:53 107.67 107.67 107.67 107.67 0.3K
14:54 107.59 107.59 107.59 107.59 0.8K
14:55 107.56 107.66 107.56 107.66 0.7K
14:56 107.62 107.67 107.62 107.67 0.4K
14:57 107.58 107.58 107.48 107.48 2.4K
14:58 107.46 107.46 107.44 107.44 1.1K
14:59 107.42 107.47 107.42 107.47 1.4K
15:00 107.47 107.47 107.34 107.34 2.0K
15:01 107.30 107.44 107.30 107.36 1.3K
15:02 107.35 107.35 107.35 107.35 1.3K
15:03 107.36 107.36 107.36 107.36 0.7K
15:04 107.28 107.28 107.28 107.28 0.5K
15:05 107.27 107.27 107.27 107.27 0.2K
15:06 107.26 107.35 107.26 107.28 0.7K
15:07 107.34 107.34 107.30 107.30 0.5K
15:08 107.27 107.27 107.27 107.27 0.5K
15:09 107.37 107.37 107.37 107.37 1.0K
15:10 107.30 107.30 107.24 107.24 1.6K
15:11 107.46 107.46 107.46 107.46 0.9K
15:12 107.37 107.37 107.37 107.37 0.3K
15:13 107.39 107.51 107.39 107.51 2.2K
15:14 107.51 107.51 107.51 107.51 2.5K
15:15 107.43 107.51 107.43 107.51 2.1K
15:16 107.41 107.41 107.41 107.41 0.6K
15:17 107.40 107.40 107.40 107.40 1.3K
15:18 107.37 107.43 107.37 107.43 1.7K
15:19 107.47 107.47 107.38 107.38 0.9K
15:20 107.42 107.42 107.42 107.42 0.7K
15:21 107.31 107.31 107.22 107.22 2.7K
15:22 107.30 107.32 107.30 107.32 2.1K
15:24 107.37 107.45 107.37 107.45 1.2K
15:26 107.36 107.36 107.36 107.36 0.5K
15:27 107.27 107.37 107.27 107.27 2.3K
15:29 107.32 107.45 107.32 107.45 1.9K
15:30 107.38 107.38 107.30 107.31 3.6K
15:31 107.38 107.38 107.38 107.38 0.9K
15:33 107.36 107.36 107.36 107.36 0.8K
15:34 107.34 107.46 107.34 107.46 1.1K
15:35 107.46 107.49 107.45 107.45 1.1K
15:36 107.38 107.43 107.34 107.35 2.6K
15:37 107.34 107.38 107.33 107.37 0.8K
15:38 107.37 107.37 107.37 107.37 0.3K
15:39 107.37 107.44 107.33 107.37 3.2K
15:40 107.32 107.34 107.32 107.32 1.1K
15:41 107.32 107.32 107.25 107.25 3.8K
15:42 107.24 107.24 107.15 107.15 1.8K
15:43 107.15 107.17 107.14 107.14 2.1K
15:44 107.13 107.13 107.08 107.08 2.6K
15:45 107.07 107.11 106.99 107.01 22.0K
15:46 107.01 107.01 107.00 107.00 4.7K
15:47 106.96 106.99 106.95 106.99 13.2K
15:48 107.01 107.09 106.94 107.09 9.8K
15:49 106.99 107.01 106.96 107.01 3.0K
15:50 106.89 106.93 106.66 106.66 6.5K
15:51 106.60 106.60 106.53 106.53 2.7K
15:52 106.51 106.65 106.51 106.65 11.8K
15:53 106.66 106.67 106.52 106.55 14.0K
15:54 106.58 106.76 106.58 106.72 18.2K
15:55 106.59 106.59 106.33 106.33 11.4K
15:56 106.37 106.42 106.32 106.42 6.8K
15:57 106.47 106.47 106.38 106.39 26.3K
15:58 106.39 106.44 106.34 106.35 21.2K
15:59 106.32 106.34 106.11 106.22 106.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available