MACOM Tech

MTSI
🏛️ usa →
126.79
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 129.92 129.92 129.92 129.92 4.3K
09:31 130.03 130.03 130.03 130.03 0.6K
09:38 130.91 130.91 130.75 130.75 1.8K
09:39 130.77 130.77 130.77 130.77 0.6K
09:40 130.62 130.62 130.62 130.62 0.2K
09:42 130.99 131.01 130.99 131.01 0.6K
09:44 131.17 131.17 131.17 131.17 0.6K
09:45 131.01 131.01 131.01 131.01 0.3K
09:46 131.01 131.01 131.01 131.01 0.4K
09:47 131.02 131.40 131.01 131.40 8.2K
09:48 131.24 131.24 131.20 131.20 0.7K
09:49 131.29 131.33 131.29 131.33 2.7K
09:50 131.39 131.61 131.39 131.61 3.4K
09:52 131.50 131.50 131.50 131.50 0.4K
09:54 131.12 131.12 131.12 131.12 1.0K
09:55 130.63 130.63 130.62 130.62 0.3K
09:57 130.60 130.60 130.60 130.60 0.2K
09:59 130.10 130.10 130.10 130.10 0.5K
10:00 130.84 130.84 130.84 130.84 0.5K
10:02 130.36 130.36 130.36 130.35 1.2K
10:07 130.61 130.61 130.61 130.61 0.7K
10:08 130.78 130.78 130.75 130.75 0.7K
10:09 131.00 131.30 131.00 131.30 2.5K
10:10 131.24 131.26 131.24 131.26 2.5K
10:11 130.96 130.96 130.96 130.96 1.0K
10:16 130.76 130.76 130.70 130.70 0.8K
10:17 130.67 130.67 130.35 130.50 49.7K
10:18 130.54 130.54 130.54 130.54 1.3K
10:19 130.52 130.52 130.32 130.32 1.4K
10:20 130.32 130.32 130.19 130.19 1.1K
10:21 129.93 129.93 129.93 129.93 0.6K
10:23 129.73 130.09 129.73 130.09 1.3K
10:24 130.12 130.23 130.12 130.23 2.1K
10:26 130.13 130.13 130.13 130.13 0.4K
10:27 130.13 130.20 130.10 130.20 2.7K
10:28 130.02 130.02 130.02 130.01 1.3K
10:29 130.02 130.13 130.02 130.13 2.1K
10:30 130.12 130.12 130.12 130.12 1.0K
10:31 129.98 129.98 129.98 129.98 0.2K
10:32 130.25 130.25 130.25 130.25 1.8K
10:33 130.40 130.40 130.21 130.21 0.8K
10:36 130.23 130.23 130.23 130.23 1.3K
10:40 130.97 130.97 130.97 130.97 1.0K
10:41 130.82 131.02 130.82 131.02 2.3K
10:42 131.20 131.28 131.12 131.12 3.0K
10:43 131.10 131.10 131.10 131.10 0.5K
10:45 131.10 131.14 131.10 131.14 1.1K
10:47 131.33 131.33 131.33 131.33 0.2K
10:48 131.11 131.11 131.11 131.11 0.5K
10:49 130.88 130.88 130.88 130.88 4.9K
10:51 130.76 130.76 130.76 130.76 0.1K
10:52 131.07 131.07 131.07 131.07 0.4K
10:53 131.21 131.21 131.21 131.21 1.1K
10:54 131.30 131.30 131.30 131.30 0.6K
10:55 131.47 131.47 131.47 131.47 3.1K
10:57 131.26 131.49 131.26 131.26 2.5K
11:02 131.26 131.26 131.26 131.26 0.1K
11:03 131.16 131.16 131.16 131.16 0.9K
11:05 131.21 131.21 131.18 131.18 1.0K
11:06 131.31 131.31 131.29 131.29 5.1K
11:07 131.23 131.23 131.23 131.23 0.2K
11:08 131.19 131.25 131.19 131.25 0.3K
11:10 131.22 131.24 130.98 130.98 3.6K
11:12 131.00 131.00 131.00 131.00 0.4K
11:13 131.02 131.02 131.02 131.01 0.4K
11:14 131.19 131.19 131.02 131.01 2.6K
11:15 131.22 131.22 131.04 131.09 1.8K
11:16 131.00 131.00 131.00 131.00 1.4K
11:17 131.00 131.00 131.00 131.00 0.6K
11:18 130.92 130.92 130.92 130.92 0.1K
11:20 130.98 130.98 130.98 130.98 0.2K
11:22 131.22 131.22 131.20 131.20 7.3K
11:23 131.35 131.35 131.20 131.20 4.9K
11:24 131.02 131.02 131.02 131.02 0.8K
11:25 130.98 130.98 130.98 130.98 0.5K
11:27 131.24 131.24 131.24 131.24 1.0K
11:29 131.07 131.07 131.07 131.07 0.6K
11:35 131.06 131.06 131.06 131.06 0.3K
11:37 131.06 131.06 131.06 131.06 0.3K
11:39 131.04 131.04 131.04 131.04 0.3K
11:40 131.22 131.22 131.22 131.22 1.4K
11:41 131.21 131.23 131.20 131.23 7.8K
11:42 131.37 131.37 131.34 131.34 3.8K
11:44 131.39 131.39 131.39 131.39 0.7K
11:45 131.42 131.42 131.42 131.42 0.6K
11:47 131.35 131.35 131.35 131.35 2.3K
11:51 131.44 131.46 131.44 131.45 6.1K
11:53 131.46 131.46 131.46 131.46 1.9K
11:54 131.43 131.48 131.43 131.47 6.9K
11:55 131.43 131.43 131.36 131.36 1.4K
11:56 131.39 131.39 131.33 131.33 1.3K
11:57 131.33 131.40 131.29 131.35 7.0K
11:58 131.36 131.36 131.36 131.36 1.2K
11:59 131.36 131.79 131.36 131.70 8.0K
12:02 131.74 131.74 131.74 131.74 1.1K
12:03 131.75 131.75 131.66 131.66 1.9K
12:04 131.75 131.79 131.57 131.79 7.8K
12:05 131.76 131.76 131.63 131.69 1.8K
12:06 131.59 132.08 131.55 132.08 4.1K
12:08 132.11 132.11 132.11 132.10 0.3K
12:09 132.09 132.09 132.09 132.09 0.2K
12:10 132.09 132.09 132.09 132.09 0.1K
12:11 132.09 132.09 132.07 132.07 1.0K
12:12 131.90 131.90 131.75 131.75 5.7K
12:13 131.75 131.75 131.63 131.63 1.3K
12:14 131.60 131.70 131.53 131.53 8.9K
12:15 131.45 131.45 131.45 131.45 0.3K
12:16 131.51 131.51 131.51 131.51 0.4K
12:17 131.53 131.76 131.53 131.76 6.8K
12:18 131.65 131.65 131.65 131.65 0.9K
12:19 131.75 131.75 131.75 131.75 1.5K
12:21 131.51 131.51 131.51 131.51 0.4K
12:23 131.51 131.51 131.46 131.46 1.4K
12:24 131.52 131.52 131.39 131.39 1.5K
12:25 131.52 131.52 131.52 131.51 0.8K
12:26 131.51 131.51 131.49 131.49 1.9K
12:27 131.51 131.51 131.37 131.51 2.2K
12:28 131.33 131.33 131.11 131.11 1.2K
12:29 131.29 131.29 131.03 131.03 1.3K
12:30 131.23 131.23 131.23 131.23 0.4K
12:32 131.29 131.29 131.29 131.29 2.1K
12:33 131.60 131.60 131.60 131.60 4.7K
12:36 131.39 131.45 131.39 131.45 0.9K
12:37 131.48 131.48 131.48 131.48 0.1K
12:38 131.48 131.48 131.48 131.48 0.1K
12:39 131.48 131.48 131.48 131.48 0.6K
12:41 131.65 131.86 131.55 131.86 3.6K
12:42 131.84 131.84 131.84 131.84 1.9K
12:47 131.34 131.40 131.23 131.40 2.9K
12:48 131.43 131.43 131.42 131.42 2.5K
12:49 131.23 131.23 131.23 131.23 0.1K
12:50 131.41 131.42 131.35 131.35 2.7K
12:51 131.25 131.25 131.25 131.25 0.3K
12:52 131.26 131.26 131.26 131.26 1.2K
12:53 131.23 131.23 131.19 131.22 2.2K
12:56 131.27 131.27 131.27 131.26 1.2K
12:57 131.27 131.27 131.27 131.26 5.4K
13:03 131.27 131.27 131.27 131.27 3.3K
13:04 131.31 131.33 131.31 131.32 3.6K
13:07 131.09 131.09 131.09 131.09 0.4K
13:08 130.85 130.85 130.85 130.85 0.6K
13:10 130.92 130.92 130.92 130.92 1.2K
13:11 130.93 130.93 130.93 130.93 0.7K
13:13 131.13 131.13 131.13 131.13 0.8K
13:15 131.08 131.08 131.06 131.06 3.2K
13:17 130.86 130.86 130.72 130.72 0.8K
13:18 130.90 130.90 130.90 130.90 0.6K
13:19 130.89 130.89 130.89 130.89 0.5K
13:20 130.89 131.06 130.89 131.06 3.2K
13:21 131.15 131.15 131.15 131.15 0.2K
13:22 131.15 131.15 131.15 131.15 0.5K
13:23 131.06 131.06 131.06 131.06 0.7K
13:25 131.10 131.24 131.10 131.24 0.8K
13:26 131.09 131.10 131.09 131.10 0.6K
13:27 131.11 131.11 131.11 131.11 0.1K
13:28 130.87 130.87 130.87 130.87 3.6K
13:29 130.75 130.75 130.75 130.75 0.7K
13:30 130.89 130.89 130.89 130.89 0.2K
13:32 130.84 130.92 130.84 130.92 1.9K
13:33 130.92 130.99 130.92 130.99 1.1K
13:34 130.79 130.79 130.79 130.79 0.9K
13:35 130.89 130.89 130.89 130.89 2.4K
13:38 130.66 130.66 130.66 130.66 0.3K
13:39 130.81 130.84 130.81 130.84 2.2K
13:41 130.84 130.84 130.79 130.79 1.5K
13:42 130.83 130.83 130.79 130.79 2.5K
13:43 130.66 130.66 130.66 130.66 2.5K
13:44 130.59 130.65 130.48 130.65 2.3K
13:45 130.70 130.70 130.66 130.66 1.4K
13:48 130.54 130.54 130.54 130.54 1.5K
13:52 130.56 130.66 130.56 130.66 1.0K
13:54 130.63 130.63 130.62 130.62 1.6K
13:55 130.65 130.65 130.63 130.63 0.7K
13:56 130.72 130.72 130.72 130.72 0.4K
13:57 130.70 130.73 130.61 130.61 2.0K
13:58 130.61 130.61 130.61 130.61 0.7K
13:59 130.56 130.56 130.56 130.56 0.6K
14:00 130.60 130.60 130.60 130.60 1.7K
14:02 130.67 130.67 130.67 130.67 1.7K
14:03 130.71 130.71 130.52 130.51 3.3K
14:04 130.33 130.39 130.33 130.39 0.7K
14:06 130.28 130.28 130.27 130.27 1.3K
14:08 130.24 130.24 130.24 130.24 2.0K
14:13 130.25 130.25 130.25 130.25 0.6K
14:15 130.10 130.10 129.96 130.01 3.6K
14:18 129.90 129.90 129.90 129.90 0.5K
14:19 130.00 130.00 129.90 129.90 1.1K
14:20 129.83 129.90 129.83 129.90 3.2K
14:22 129.84 129.84 129.83 129.83 1.2K
14:23 129.89 129.89 129.89 129.89 0.2K
14:24 129.89 129.89 129.89 129.89 1.2K
14:25 130.01 130.06 130.01 130.06 1.7K
14:27 129.88 129.88 129.88 129.88 0.3K
14:28 129.90 129.90 129.90 129.90 0.4K
14:29 129.76 129.76 129.76 129.76 2.7K
14:32 129.40 129.40 129.40 129.40 0.6K
14:33 129.40 129.40 128.74 128.74 0.7K
14:34 129.18 129.18 129.18 129.18 0.6K
14:35 129.18 129.18 129.12 129.12 3.5K
14:36 129.17 129.17 129.16 129.17 10.0K
14:38 129.24 129.25 129.04 129.18 4.2K
14:40 129.07 129.07 129.03 129.03 1.5K
14:41 129.21 129.21 129.21 129.21 6.1K
14:47 129.39 129.39 129.39 129.39 0.9K
14:49 129.40 129.40 129.40 129.40 0.5K
14:50 129.43 129.43 129.43 129.43 0.1K
14:51 129.43 129.43 129.43 129.43 0.4K
14:53 129.57 129.62 129.57 129.62 0.9K
14:54 129.59 129.59 129.59 129.59 0.6K
14:55 129.78 129.78 129.71 129.71 1.2K
14:56 129.77 129.77 129.77 129.76 0.4K
14:57 129.69 129.70 129.59 129.70 2.9K
14:58 129.90 129.90 129.68 129.68 13.6K
14:59 129.70 129.71 129.70 129.71 1.4K
15:00 129.71 129.76 129.71 129.76 2.9K
15:02 129.46 129.68 129.46 129.68 2.2K
15:03 129.73 129.73 129.73 129.73 0.3K
15:04 129.67 129.67 129.67 129.67 0.3K
15:06 129.74 129.78 129.74 129.78 2.4K
15:07 129.73 129.73 129.71 129.71 3.4K
15:09 129.76 129.76 129.73 129.73 1.0K
15:10 129.65 129.65 129.62 129.62 1.2K
15:11 129.58 129.58 129.58 129.58 0.4K
15:13 129.63 129.70 129.56 129.56 2.1K
15:14 129.72 129.72 129.72 129.72 2.5K
15:15 129.75 129.75 129.75 129.75 0.2K
15:16 129.61 129.61 129.61 129.61 0.6K
15:18 129.43 129.43 129.43 129.43 1.3K
15:20 129.43 129.43 129.43 129.43 9.6K
15:22 129.26 129.26 129.25 129.25 1.2K
15:23 129.12 129.12 129.10 129.10 1.2K
15:24 129.04 129.04 129.04 129.04 0.2K
15:25 128.97 128.97 128.92 128.97 1.7K
15:26 128.80 128.80 128.80 128.80 0.7K
15:28 128.94 128.94 128.94 128.94 0.2K
15:29 128.98 128.98 128.98 128.98 0.3K
15:30 129.12 129.26 129.12 129.26 1.6K
15:31 129.32 129.47 129.32 129.47 2.7K
15:32 129.48 129.50 129.47 129.48 0.8K
15:33 129.47 129.50 129.33 129.50 2.0K
15:34 129.45 129.65 129.45 129.65 2.6K
15:35 129.80 129.80 129.61 129.76 2.6K
15:36 129.77 129.80 129.65 129.65 3.7K
15:37 129.82 129.82 129.69 129.69 50.6K
15:38 129.85 129.92 129.85 129.90 9.5K
15:40 129.88 129.88 129.68 129.68 5.4K
15:41 129.72 129.72 129.71 129.71 3.0K
15:42 129.70 129.70 129.70 129.70 0.7K
15:43 129.58 129.58 129.54 129.54 2.3K
15:44 129.49 129.49 129.44 129.44 2.2K
15:45 129.54 129.56 129.45 129.56 3.0K
15:47 129.49 129.58 129.49 129.53 2.0K
15:48 129.55 129.69 129.55 129.69 3.7K
15:49 129.74 129.78 129.74 129.75 1.9K
15:50 129.65 129.65 129.65 129.65 3.8K
15:51 129.61 129.61 129.50 129.50 5.5K
15:52 129.57 129.57 129.47 129.52 3.8K
15:53 129.44 129.54 129.44 129.54 5.6K
15:54 129.49 129.54 129.49 129.49 7.8K
15:55 129.38 129.38 129.20 129.22 17.8K
15:56 129.17 129.18 129.12 129.17 20.9K
15:57 129.18 129.18 128.95 129.07 22.8K
15:58 129.06 129.16 128.93 128.95 27.6K
15:59 128.89 129.00 128.85 128.97 144.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available