MACOM Tech

MTSI
🏛️ usa →
124.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 139.34 139.45 138.40 139.13 9.2K
09:31 139.30 139.30 139.30 139.30 0.4K
09:32 138.84 138.84 138.84 138.84 0.6K
09:35 138.19 138.30 138.19 138.30 0.8K
09:39 139.30 139.30 139.20 139.30 1.5K
09:43 139.52 139.52 139.52 139.52 0.5K
09:44 139.11 139.11 139.11 139.10 2.0K
09:45 138.27 138.27 138.04 138.04 5.5K
09:46 137.84 137.92 137.84 137.92 6.0K
09:47 137.63 137.63 137.63 137.63 0.7K
09:49 138.15 138.59 138.15 138.59 5.1K
09:50 138.60 138.60 138.38 138.38 3.2K
09:51 137.96 137.96 137.96 137.96 3.2K
09:57 137.67 137.67 137.48 137.61 2.6K
09:58 137.66 137.68 137.66 137.68 1.4K
09:59 137.68 137.68 137.56 137.56 7.2K
10:00 137.61 137.62 137.39 137.53 7.2K
10:01 137.48 137.81 137.48 137.81 4.6K
10:02 138.00 138.00 138.00 138.00 0.8K
10:03 137.95 137.95 137.69 137.69 2.8K
10:05 137.50 137.68 137.46 137.46 2.7K
10:06 137.68 137.68 137.19 137.23 3.5K
10:07 137.10 137.10 137.10 137.10 1.2K
10:08 137.27 137.27 137.23 137.23 4.0K
10:09 137.14 137.15 137.08 137.08 3.3K
10:10 137.14 137.17 137.13 137.13 2.4K
10:11 137.13 137.13 137.13 137.13 1.4K
10:12 137.29 137.29 137.20 137.20 3.2K
10:13 137.14 137.31 137.14 137.31 0.6K
10:14 137.13 137.13 137.05 137.05 9.3K
10:15 136.96 136.96 136.83 136.83 4.9K
10:18 136.17 136.17 136.17 136.17 1.7K
10:20 136.33 136.63 136.33 136.63 5.3K
10:21 136.68 136.68 136.40 136.40 2.3K
10:24 136.58 136.58 136.58 136.58 2.2K
10:26 136.47 136.47 136.47 136.47 0.2K
10:27 136.68 136.69 136.68 136.69 2.7K
10:28 136.69 136.91 136.69 136.91 2.5K
10:29 136.91 136.91 136.77 136.77 2.3K
10:31 137.22 137.22 137.22 137.22 0.7K
10:32 136.97 136.97 136.97 136.97 2.9K
10:33 136.85 136.85 136.85 136.85 1.2K
10:34 136.91 136.91 136.85 136.85 2.5K
10:35 136.76 136.76 136.76 136.76 1.8K
10:38 136.86 137.06 136.86 137.06 4.4K
10:41 136.98 136.98 136.70 136.70 3.5K
10:42 136.84 136.87 136.75 136.87 4.2K
10:43 136.99 136.99 136.99 136.99 0.3K
10:44 136.86 136.86 136.77 136.77 1.0K
10:45 136.99 136.99 136.62 136.62 5.5K
10:46 136.87 136.87 136.87 136.87 0.9K
10:47 136.95 136.99 136.95 136.99 4.5K
10:49 137.27 137.52 137.12 137.39 26.3K
10:52 137.22 137.22 136.97 136.97 2.4K
10:53 136.89 136.89 136.89 136.89 0.6K
10:55 137.02 137.02 137.02 137.01 0.8K
10:57 137.04 137.04 137.04 137.04 0.8K
10:58 137.04 137.10 136.96 137.10 6.4K
10:59 137.27 137.30 137.27 137.30 4.3K
11:00 137.33 137.33 137.33 137.33 1.1K
11:02 137.25 137.25 137.14 137.15 3.4K
11:03 137.18 137.40 137.09 137.40 3.5K
11:05 137.43 137.43 137.43 137.43 1.0K
11:06 137.54 137.54 137.49 137.49 2.2K
11:07 137.45 137.45 137.44 137.44 1.8K
11:08 137.30 137.49 137.30 137.49 1.0K
11:11 137.15 137.16 137.15 137.16 2.5K
11:12 137.17 137.17 137.12 137.12 1.7K
11:13 137.12 137.12 137.12 137.12 1.1K
11:14 136.97 136.97 136.97 136.97 1.8K
11:15 136.97 137.11 136.97 137.11 2.1K
11:16 137.06 137.06 137.06 137.06 2.2K
11:17 136.87 136.87 136.87 136.87 2.1K
11:18 137.18 137.18 137.18 137.18 1.1K
11:19 137.03 137.03 137.03 137.03 1.1K
11:21 137.01 137.06 137.01 137.06 2.3K
11:24 137.07 137.07 137.02 137.02 3.7K
11:28 137.17 137.17 137.05 137.05 1.2K
11:29 137.12 137.12 137.12 137.12 1.4K
11:30 137.21 137.21 137.21 137.21 1.4K
11:31 137.27 137.27 137.27 137.27 0.4K
11:32 137.50 137.50 137.50 137.50 1.3K
11:34 137.57 137.57 137.57 137.57 0.9K
11:35 137.54 137.54 137.47 137.47 3.2K
11:36 137.35 137.35 137.35 137.35 0.2K
11:37 137.68 137.68 137.36 137.46 2.7K
11:40 137.43 137.43 137.43 137.43 1.3K
11:41 137.41 137.41 137.41 137.41 0.7K
11:42 136.94 137.13 136.94 137.13 4.8K
11:44 136.88 136.88 136.72 136.72 1.6K
11:45 136.78 136.78 136.72 136.72 2.2K
11:46 136.64 136.64 136.64 136.64 3.0K
11:48 136.78 136.92 136.78 136.92 1.3K
11:49 136.98 136.98 136.98 136.98 1.3K
11:50 137.12 137.12 137.12 137.12 0.9K
11:51 137.08 137.08 137.08 137.07 2.4K
11:52 136.89 136.89 136.89 136.89 3.1K
11:57 137.02 137.08 136.98 137.08 1.4K
11:59 137.06 137.06 137.06 137.06 0.6K
12:00 137.06 137.10 137.06 137.10 5.7K
12:04 137.16 137.16 137.04 137.04 3.3K
12:07 136.97 136.97 136.97 136.97 1.9K
12:10 136.98 137.06 136.98 137.06 1.9K
12:12 137.06 137.06 137.06 137.06 1.6K
12:14 137.06 137.06 137.06 137.06 0.3K
12:15 137.02 137.02 137.02 137.02 3.1K
12:17 137.09 137.09 137.09 137.09 1.5K
12:20 136.99 136.99 136.99 136.99 0.5K
12:21 136.98 137.01 136.90 137.01 3.9K
12:22 137.01 137.01 136.90 136.90 3.8K
12:23 136.88 136.88 136.88 136.88 1.2K
12:24 136.99 136.99 136.98 136.98 6.7K
12:26 137.09 137.12 137.09 137.12 2.5K
12:27 137.11 137.11 137.11 137.11 4.5K
12:32 137.07 137.07 136.95 136.95 3.0K
12:33 136.74 137.08 136.74 137.08 4.4K
12:35 136.86 136.86 136.86 136.86 1.3K
12:36 136.79 136.97 136.79 136.97 0.6K
12:37 136.92 136.92 136.92 136.92 1.8K
12:39 136.89 136.89 136.89 136.89 1.1K
12:40 136.92 136.92 136.92 136.92 1.5K
12:41 136.97 136.97 136.97 136.97 2.0K
12:43 137.13 137.13 137.13 137.13 4.8K
12:44 137.16 137.16 136.97 137.08 1.6K
12:45 137.03 137.03 137.03 137.03 1.1K
12:46 137.13 137.13 137.13 137.13 0.8K
12:47 137.08 137.08 137.08 137.08 1.8K
12:50 137.08 137.08 137.08 137.08 1.4K
12:51 137.01 137.01 137.01 137.01 2.2K
12:54 137.09 137.09 137.09 137.09 0.5K
12:55 137.01 137.09 137.01 137.02 1.1K
12:56 137.10 137.10 137.00 137.00 1.9K
12:57 137.03 137.03 137.03 137.03 0.3K
12:58 137.02 137.03 137.02 137.03 1.2K
12:59 137.00 137.00 137.00 137.00 1.5K
13:01 137.03 137.03 137.01 137.01 1.4K
13:03 137.28 137.28 137.28 137.28 2.5K
13:04 137.66 137.66 137.52 137.52 2.4K
13:05 137.48 137.48 137.48 137.48 3.3K
13:08 137.45 137.45 137.45 137.45 1.4K
13:12 137.60 137.60 137.60 137.60 2.3K
13:14 137.33 137.33 137.30 137.30 2.3K
13:15 137.29 137.29 137.29 137.29 1.1K
13:16 137.24 137.24 137.24 137.24 1.0K
13:17 137.13 137.13 136.88 136.88 2.9K
13:19 136.90 136.90 136.90 136.90 3.1K
13:22 136.86 136.86 136.86 136.86 0.5K
13:23 136.84 137.00 136.84 136.84 2.7K
13:24 137.06 137.06 136.94 136.94 2.0K
13:26 137.01 137.01 137.01 137.01 0.7K
13:28 137.21 137.21 137.21 137.21 3.1K
13:29 137.24 137.24 137.16 137.16 2.2K
13:30 137.21 137.21 137.21 137.21 3.1K
13:31 137.09 137.09 137.09 137.09 2.2K
13:35 136.98 136.98 136.98 136.98 1.6K
13:37 137.17 137.17 137.17 137.17 0.3K
13:38 137.18 137.18 137.18 137.18 0.9K
13:39 137.15 137.15 137.15 137.15 2.6K
13:43 137.05 137.15 137.05 137.15 1.4K
13:44 137.05 137.07 137.05 137.07 2.3K
13:45 137.09 137.09 137.09 137.09 2.6K
13:46 137.25 137.40 137.25 137.40 1.4K
13:47 137.40 137.41 137.40 137.41 0.6K
13:48 137.43 137.43 137.35 137.43 3.4K
13:49 137.25 137.35 137.25 137.25 2.6K
13:53 137.36 137.37 137.27 137.37 12.1K
13:56 137.30 137.31 137.30 137.31 1.5K
13:57 137.25 137.31 137.25 137.31 1.0K
13:58 137.23 137.23 137.11 137.11 2.9K
14:00 137.11 137.17 137.05 137.11 1.8K
14:01 137.14 137.14 137.08 137.08 0.6K
14:02 137.08 137.19 137.08 137.19 2.8K
14:03 137.24 137.27 137.12 137.12 3.7K
14:04 137.12 137.12 137.12 137.12 3.0K
14:05 137.19 137.23 137.12 137.23 1.1K
14:07 137.25 137.25 137.25 137.25 2.9K
14:10 137.28 137.28 137.28 137.28 4.2K
14:11 137.39 137.61 137.39 137.61 2.4K
14:12 137.48 137.48 137.48 137.48 0.6K
14:13 137.64 137.64 137.64 137.64 0.6K
14:14 137.59 137.59 137.59 137.59 1.9K
14:17 137.43 137.43 137.43 137.43 1.5K
14:18 137.43 137.55 137.43 137.54 0.7K
14:19 137.52 137.52 137.52 137.52 0.7K
14:20 137.46 137.46 137.41 137.41 4.6K
14:21 137.70 137.93 137.59 137.93 5.3K
14:22 138.11 138.11 138.11 138.11 1.7K
14:24 138.12 138.12 138.12 138.12 0.7K
14:25 137.95 137.95 137.88 137.88 3.8K
14:28 137.98 137.98 137.98 137.98 0.3K
14:29 138.01 138.01 137.90 137.90 0.6K
14:30 137.90 137.94 137.90 137.91 1.9K
14:31 137.98 137.98 137.93 137.93 2.7K
14:34 137.90 138.00 137.90 138.00 0.7K
14:35 138.00 138.00 137.99 138.00 2.1K
14:36 138.00 138.00 137.94 137.99 0.7K
14:37 137.91 138.00 137.91 137.97 2.3K
14:38 138.04 138.04 138.04 138.04 0.9K
14:39 138.04 138.04 138.04 138.04 0.4K
14:40 138.06 138.06 138.04 138.04 1.0K
14:41 138.21 138.22 138.21 138.22 5.4K
14:42 138.36 138.36 138.34 138.34 5.8K
14:43 138.33 138.33 138.32 138.32 0.9K
14:44 138.25 138.25 138.09 138.09 4.9K
14:46 138.12 138.12 138.12 138.12 2.3K
14:49 138.28 138.28 138.14 138.14 1.7K
14:50 138.27 138.27 138.27 138.26 0.3K
14:51 138.24 138.24 138.17 138.17 1.2K
14:52 138.17 138.35 138.17 138.35 4.5K
14:53 138.58 138.58 138.41 138.41 0.5K
14:54 138.46 138.46 138.33 138.33 2.6K
14:55 138.42 138.42 138.41 138.41 2.1K
14:57 138.27 138.27 138.27 138.27 0.7K
14:58 138.27 138.31 138.27 138.31 1.1K
14:59 138.25 138.29 138.25 138.29 3.7K
15:02 138.37 138.37 138.37 138.37 1.9K
15:03 138.45 138.45 138.45 138.45 1.7K
15:04 138.27 138.27 138.27 138.26 0.4K
15:05 138.16 138.16 138.16 138.16 1.8K
15:06 138.08 138.08 138.08 138.08 0.6K
15:07 138.16 138.16 138.16 138.16 0.6K
15:08 138.07 138.07 137.88 137.88 2.2K
15:09 137.82 137.82 137.82 137.82 0.9K
15:10 137.76 137.76 137.70 137.70 1.4K
15:11 137.68 137.74 137.68 137.74 3.0K
15:12 137.73 137.73 137.73 137.73 2.5K
15:13 137.80 137.80 137.72 137.72 0.7K
15:14 137.75 137.75 137.75 137.75 0.6K
15:15 137.69 137.69 137.64 137.64 1.8K
15:16 137.61 137.61 137.61 137.61 0.8K
15:17 137.65 137.68 137.65 137.66 2.5K
15:18 137.69 137.93 137.69 137.93 7.4K
15:19 137.94 137.94 137.94 137.94 1.4K
15:20 137.89 137.89 137.89 137.89 1.2K
15:22 137.85 137.85 137.69 137.69 1.9K
15:23 137.80 137.89 137.80 137.89 2.5K
15:24 137.90 137.90 137.90 137.90 0.6K
15:25 137.82 137.86 137.82 137.86 2.7K
15:26 137.86 137.86 137.86 137.86 1.5K
15:27 137.86 137.93 137.81 137.93 3.1K
15:28 137.89 138.00 137.89 137.93 2.6K
15:29 138.04 138.16 138.04 138.16 1.4K
15:30 138.17 138.17 138.02 138.02 3.9K
15:31 138.02 138.02 138.02 138.02 0.8K
15:32 137.92 138.01 137.92 137.99 2.6K
15:34 137.98 137.98 137.98 137.98 1.6K
15:35 138.05 138.13 138.04 138.13 6.9K
15:37 138.07 138.07 138.01 138.07 1.7K
15:38 138.07 138.07 138.00 138.00 3.6K
15:39 138.02 138.06 138.02 138.06 0.6K
15:40 137.99 138.10 137.99 138.10 3.2K
15:41 138.11 138.11 138.04 138.04 2.1K
15:42 137.96 137.96 137.90 137.90 5.3K
15:43 137.85 137.85 137.81 137.84 3.9K
15:44 137.80 137.83 137.79 137.79 2.2K
15:45 137.71 137.75 137.69 137.69 7.5K
15:46 137.75 137.75 137.68 137.69 2.9K
15:47 137.74 137.74 137.67 137.67 2.1K
15:48 137.73 137.80 137.73 137.80 6.3K
15:49 137.81 137.81 137.72 137.72 2.1K
15:50 137.69 137.71 137.52 137.52 5.9K
15:51 137.45 137.45 137.41 137.41 4.1K
15:52 137.47 137.53 137.46 137.48 5.5K
15:53 137.45 137.50 137.36 137.40 6.0K
15:54 137.36 137.56 137.36 137.56 13.9K
15:55 137.45 137.45 137.31 137.40 11.6K
15:56 137.41 137.43 137.35 137.37 8.9K
15:57 137.43 137.43 137.25 137.35 12.5K
15:58 137.35 137.35 137.20 137.22 23.8K
15:59 137.22 137.37 137.22 137.37 168.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available