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
09:30 138.01 138.01 138.01 138.01 4.9K
09:31 138.31 138.31 138.31 138.31 0.4K
09:32 138.31 138.31 138.31 138.31 0.2K
09:33 138.31 138.31 138.31 138.31 0.1K
09:35 138.34 138.34 138.34 138.34 0.1K
09:36 138.34 138.34 138.34 138.34 0.1K
09:37 138.34 138.34 138.34 138.34 0.3K
09:40 138.35 138.35 138.35 138.35 0.1K
09:41 138.47 138.47 138.47 138.47 2.3K
09:42 139.46 139.46 138.88 138.88 1.8K
09:45 139.51 139.51 139.51 139.51 0.5K
09:47 139.14 139.14 139.14 139.14 1.4K
09:54 138.71 138.71 138.71 138.71 0.7K
09:57 138.81 138.81 138.81 138.81 0.2K
09:58 138.76 138.76 138.76 138.76 0.8K
10:00 138.98 138.98 138.98 138.98 1.6K
10:02 138.98 138.98 138.98 138.98 0.3K
10:04 138.84 138.84 138.84 138.84 0.4K
10:05 139.00 139.00 139.00 139.00 1.8K
10:06 139.02 139.02 139.02 139.01 2.6K
10:07 139.00 139.00 139.00 139.00 1.0K
10:09 138.83 139.02 138.78 139.01 1.4K
10:11 138.63 138.81 138.63 138.81 1.4K
10:13 138.49 138.49 138.49 138.49 0.5K
10:15 138.46 138.46 138.46 138.46 0.1K
10:16 138.36 138.36 138.29 138.29 1.4K
10:21 138.24 138.24 138.24 138.24 0.4K
10:22 138.07 138.07 137.97 138.07 1.1K
10:23 138.07 138.09 138.07 138.09 2.4K
10:26 137.99 137.99 137.99 137.99 3.0K
10:27 137.99 137.99 137.90 137.90 1.2K
10:29 137.64 137.64 137.64 137.64 1.0K
10:31 137.36 137.36 137.24 137.24 0.3K
10:32 137.24 137.47 137.24 137.47 0.4K
10:33 137.38 137.47 137.38 137.47 0.4K
10:35 137.26 137.26 137.26 137.26 0.3K
10:36 137.24 137.24 137.24 137.24 0.6K
10:38 137.23 137.23 137.23 137.23 2.5K
10:39 137.25 137.25 137.25 137.25 0.5K
10:40 137.37 137.37 137.37 137.37 3.8K
10:42 137.10 137.10 137.10 137.10 1.3K
10:48 137.04 137.04 137.04 137.04 0.6K
10:49 136.85 136.85 136.85 136.85 1.4K
10:50 136.80 137.10 136.80 137.10 1.2K
10:51 136.79 136.79 136.79 136.79 2.6K
10:57 136.78 136.78 136.78 136.78 0.3K
10:59 136.97 136.97 136.97 136.97 0.7K
11:02 137.13 137.13 137.13 137.13 0.5K
11:03 137.05 137.05 137.05 137.05 0.4K
11:04 136.96 136.96 136.96 136.96 0.1K
11:05 136.96 136.96 136.96 136.96 0.8K
11:07 136.94 136.94 136.86 136.86 1.8K
11:08 136.80 136.80 136.80 136.80 0.2K
11:10 136.75 136.75 136.75 136.75 0.2K
11:11 136.95 136.95 136.78 136.78 0.5K
11:12 136.74 136.74 136.74 136.74 0.3K
11:13 136.74 136.77 136.74 136.74 1.3K
11:14 136.68 136.70 136.68 136.69 0.5K
11:15 136.68 136.68 136.68 136.68 1.3K
11:17 136.35 136.41 136.35 136.41 1.4K
11:18 136.34 136.42 136.34 136.42 0.8K
11:19 136.43 136.43 136.41 136.41 2.1K
11:20 136.28 136.49 136.28 136.49 31.0K
11:21 136.50 136.68 136.49 136.68 16.0K
11:22 136.68 137.17 136.61 137.17 29.4K
11:23 137.28 137.28 137.11 137.11 1.5K
11:24 137.29 137.31 137.09 137.31 1.2K
11:25 137.27 137.42 137.27 137.42 1.8K
11:26 137.42 137.49 137.38 137.43 14.2K
11:27 137.49 137.49 137.40 137.40 3.1K
11:28 137.35 137.35 137.35 137.35 1.3K
11:29 137.43 137.45 137.40 137.45 6.8K
11:30 137.40 137.44 137.40 137.44 3.4K
11:31 137.41 137.57 137.41 137.55 4.2K
11:32 137.51 137.51 137.46 137.46 0.5K
11:33 137.44 137.46 137.44 137.46 1.6K
11:34 137.39 137.39 137.37 137.37 5.4K
11:35 137.30 137.37 137.30 137.37 0.6K
11:36 137.30 137.30 137.19 137.19 2.4K
11:37 137.24 137.24 137.19 137.19 2.7K
11:38 137.17 137.17 137.17 137.17 0.7K
11:39 137.16 137.31 137.10 137.31 12.2K
11:40 137.66 137.66 137.66 137.66 1.9K
11:46 137.75 137.75 137.75 137.75 0.3K
11:47 137.76 137.76 137.75 137.75 0.5K
11:48 137.73 137.87 137.73 137.87 0.5K
11:49 137.74 137.74 137.74 137.74 1.2K
11:51 138.01 138.01 138.01 138.01 2.3K
11:54 138.11 138.11 138.11 138.11 1.7K
11:56 138.13 138.14 138.08 138.07 0.6K
11:59 138.17 138.17 138.17 138.17 0.9K
12:02 138.38 138.38 138.38 138.38 1.4K
12:04 138.39 138.45 138.39 138.45 0.8K
12:05 138.31 138.31 138.31 138.31 1.0K
12:07 138.58 138.58 138.58 138.58 0.3K
12:08 138.64 138.64 138.45 138.45 1.7K
12:09 138.46 138.46 138.37 138.37 1.9K
12:12 138.37 138.37 138.37 138.37 0.7K
12:13 138.26 138.26 138.15 138.15 2.8K
12:14 138.19 138.19 138.19 138.19 0.5K
12:15 138.20 138.20 138.20 138.20 0.1K
12:16 138.20 138.20 138.20 138.20 0.5K
12:18 138.34 138.46 138.34 138.46 1.4K
12:19 138.42 138.42 138.42 138.42 0.8K
12:21 138.54 138.54 138.54 138.54 0.4K
12:22 138.46 138.54 138.46 138.54 1.1K
12:23 138.54 138.54 138.54 138.54 0.4K
12:25 138.47 138.47 138.47 138.47 0.7K
12:27 138.55 138.55 138.55 138.55 1.0K
12:28 138.40 138.40 138.40 138.40 0.3K
12:29 138.43 138.56 138.41 138.56 0.9K
12:30 138.53 138.53 138.53 138.53 1.3K
12:31 138.42 138.54 138.27 138.27 3.2K
12:32 138.26 138.26 138.26 138.26 0.1K
12:33 138.29 138.30 138.27 138.30 0.5K
12:35 138.27 138.27 138.27 138.27 0.3K
12:36 138.39 138.39 138.39 138.39 1.0K
12:37 138.35 138.35 138.17 138.17 3.1K
12:38 138.19 138.19 138.19 138.19 1.9K
12:40 138.07 138.07 138.07 138.07 0.2K
12:41 138.03 138.03 138.03 138.03 0.3K
12:42 138.05 138.05 138.05 138.05 0.3K
12:43 138.06 138.06 138.05 138.05 0.4K
12:44 138.03 138.03 138.03 138.03 0.2K
12:45 138.03 138.06 138.03 138.06 0.4K
12:47 138.09 138.09 138.09 138.09 0.6K
12:48 138.06 138.06 138.06 138.06 0.3K
12:49 138.08 138.08 138.08 138.08 0.7K
12:50 138.15 138.15 138.15 138.15 2.1K
12:51 138.31 138.41 138.31 138.41 3.3K
12:54 138.57 138.57 138.57 138.57 0.8K
12:55 138.59 138.59 138.57 138.57 0.3K
12:56 138.48 138.48 138.48 138.48 0.4K
12:57 138.56 138.56 138.56 138.56 0.5K
12:58 138.45 138.45 138.45 138.45 1.7K
13:00 138.33 138.33 138.33 138.33 0.5K
13:03 138.35 138.35 138.35 138.35 0.2K
13:04 138.42 138.42 138.42 138.42 0.1K
13:05 138.41 138.41 138.41 138.41 0.5K
13:06 138.65 138.71 138.65 138.71 2.4K
13:10 138.81 138.81 138.81 138.81 0.1K
13:11 138.81 138.81 138.81 138.81 1.8K
13:14 138.73 138.73 138.73 138.73 0.3K
13:15 138.72 138.72 138.67 138.67 1.7K
13:17 138.70 138.70 138.70 138.70 0.2K
13:18 138.71 138.86 138.71 138.85 0.9K
13:19 138.70 138.70 138.70 138.70 1.5K
13:22 138.73 138.85 138.71 138.85 5.3K
13:23 138.70 138.70 138.70 138.70 0.3K
13:24 138.70 138.71 138.70 138.71 0.9K
13:25 138.77 138.77 138.76 138.76 1.9K
13:26 138.86 138.86 138.86 138.86 1.5K
13:29 138.89 138.89 138.82 138.82 1.6K
13:31 138.90 138.90 138.90 138.90 0.7K
13:32 138.90 138.93 138.90 138.93 1.1K
13:34 138.98 139.05 138.98 139.04 0.8K
13:36 139.05 139.05 138.91 138.91 0.5K
13:37 139.06 139.06 138.90 138.90 0.7K
13:38 138.90 138.90 138.90 138.90 0.2K
13:39 138.90 138.90 138.90 138.90 0.3K
13:40 138.94 138.98 138.94 138.98 1.1K
13:41 138.91 138.91 138.89 138.89 3.2K
13:42 138.86 138.86 138.86 138.86 1.7K
13:45 138.74 138.74 138.74 138.74 0.4K
13:46 138.73 138.73 138.73 138.73 0.2K
13:47 138.73 138.73 138.73 138.73 0.1K
13:48 138.73 138.75 138.73 138.75 0.5K
13:49 138.89 138.93 138.89 138.93 0.9K
13:50 138.90 139.07 138.90 139.07 1.8K
13:52 139.12 139.12 139.12 139.12 0.5K
13:53 139.11 139.12 139.11 139.11 0.7K
13:54 139.11 139.31 139.11 139.31 1.1K
13:55 139.22 139.22 139.22 139.22 0.7K
13:56 139.20 139.20 139.20 139.20 1.5K
13:59 139.19 139.19 139.13 139.13 3.0K
14:00 138.83 139.13 138.83 139.13 0.8K
14:01 139.17 139.17 139.17 139.17 0.3K
14:02 139.14 139.14 139.14 139.14 0.7K
14:03 139.12 139.12 139.12 139.12 0.1K
14:04 139.09 139.09 139.05 139.06 1.4K
14:05 139.05 139.06 139.00 139.00 1.6K
14:06 138.99 139.07 138.99 139.07 0.3K
14:07 139.03 139.14 139.03 139.14 1.0K
14:08 139.15 139.15 139.06 139.06 1.6K
14:09 139.02 139.02 139.02 139.02 0.2K
14:10 139.03 139.03 138.90 138.90 1.9K
14:12 138.96 138.96 138.89 138.93 0.7K
14:13 138.94 138.94 138.94 138.94 0.3K
14:14 139.03 139.03 138.93 138.94 0.5K
14:15 138.90 138.90 138.90 138.90 0.6K
14:16 138.92 138.92 138.92 138.92 1.2K
14:17 138.92 138.92 138.92 138.92 0.7K
14:18 138.92 138.93 138.92 138.93 0.4K
14:19 139.03 139.03 138.91 138.91 1.2K
14:20 138.97 138.97 138.91 138.94 3.3K
14:21 138.83 138.90 138.83 138.90 1.3K
14:22 138.92 138.94 138.92 138.94 2.6K
14:23 138.87 138.93 138.85 138.93 0.5K
14:24 138.90 138.90 138.84 138.84 1.6K
14:25 138.86 138.94 138.84 138.84 1.1K
14:26 138.93 138.94 138.93 138.94 0.5K
14:27 138.89 138.89 138.89 138.89 0.5K
14:28 138.85 138.85 138.79 138.79 2.0K
14:29 138.84 138.84 138.83 138.83 0.4K
14:30 138.89 138.91 138.89 138.91 3.5K
14:31 138.87 138.87 138.87 138.87 0.2K
14:32 138.88 138.95 138.88 138.94 1.1K
14:33 139.01 139.01 138.95 138.95 2.1K
14:34 139.03 139.03 138.94 138.94 0.6K
14:35 139.03 139.03 138.99 138.99 2.0K
14:36 139.03 139.03 138.97 139.03 0.8K
14:37 138.98 139.04 138.97 139.04 0.7K
14:38 138.98 139.08 138.97 139.08 4.8K
14:39 139.27 139.27 139.27 139.26 0.5K
14:40 139.14 139.14 139.13 139.13 2.6K
14:42 139.11 139.11 139.11 139.11 0.4K
14:43 139.06 139.06 139.06 139.06 1.1K
14:44 139.07 139.07 139.00 139.00 1.7K
14:45 139.10 139.10 139.10 139.10 0.8K
14:46 139.01 139.01 139.01 139.01 2.1K
14:47 138.87 138.87 138.87 138.87 0.3K
14:48 138.94 138.94 138.87 138.87 0.6K
14:49 139.00 139.00 138.93 138.94 0.9K
14:50 138.93 138.93 138.91 138.93 1.3K
14:52 138.95 139.05 138.95 138.99 0.6K
14:53 139.03 139.06 139.02 139.02 1.2K
14:54 139.08 139.08 139.04 139.04 0.5K
14:55 139.04 139.19 139.04 139.19 3.3K
14:56 139.27 139.27 139.27 139.27 1.0K
14:57 139.37 139.37 139.37 139.37 2.4K
15:01 139.38 139.41 139.36 139.36 2.4K
15:03 139.42 139.42 139.42 139.42 1.4K
15:04 139.34 139.44 139.34 139.44 4.7K
15:07 139.32 139.32 139.32 139.32 0.6K
15:08 139.25 139.25 139.25 139.25 0.9K
15:10 139.26 139.26 139.26 139.26 0.5K
15:12 139.36 139.36 139.24 139.24 1.9K
15:13 139.31 139.31 139.24 139.24 0.7K
15:14 139.31 139.33 139.22 139.22 1.1K
15:15 139.33 139.33 139.33 139.32 0.5K
15:16 139.22 139.29 139.22 139.29 1.9K
15:19 139.41 139.46 139.37 139.46 2.9K
15:20 139.47 139.47 139.47 139.47 0.5K
15:21 139.47 139.47 139.42 139.45 4.7K
15:22 139.38 139.38 139.31 139.31 1.4K
15:23 139.34 139.34 139.34 139.34 1.2K
15:25 139.29 139.32 139.29 139.32 1.7K
15:26 139.26 139.29 139.26 139.27 5.5K
15:27 139.27 139.27 139.27 139.27 1.2K
15:28 139.27 139.27 139.27 139.27 2.7K
15:29 139.19 139.19 139.19 139.19 3.8K
15:30 139.24 139.24 139.24 139.24 1.4K
15:31 139.25 139.25 139.14 139.19 19.4K
15:32 139.18 139.33 139.18 139.32 15.5K
15:33 139.40 139.68 139.40 139.68 6.1K
15:36 139.64 139.64 139.64 139.64 4.1K
15:37 139.33 139.34 139.33 139.34 2.2K
15:38 139.28 139.28 139.28 139.28 1.1K
15:39 139.46 139.46 139.46 139.46 0.6K
15:40 139.48 139.48 139.42 139.42 5.8K
15:41 139.44 139.47 139.44 139.47 2.1K
15:42 139.36 139.36 139.24 139.24 5.8K
15:43 139.23 139.25 139.19 139.21 1.3K
15:44 139.21 139.22 139.03 139.03 3.4K
15:45 138.95 139.06 138.95 139.06 14.5K
15:46 139.06 139.08 139.06 139.08 2.2K
15:47 139.20 139.20 139.20 139.20 0.5K
15:48 139.13 139.19 139.13 139.19 5.2K
15:50 139.08 139.08 139.02 139.02 5.4K
15:51 139.05 139.06 139.02 139.02 3.0K
15:52 138.99 138.99 138.98 138.98 6.3K
15:53 138.95 138.95 138.84 138.87 3.3K
15:54 138.85 139.35 138.85 139.35 13.4K
15:55 139.42 139.58 139.42 139.58 6.1K
15:56 139.59 139.62 139.49 139.55 10.2K
15:57 139.62 139.79 139.58 139.79 15.8K
15:58 139.79 139.84 139.70 139.74 30.0K
15:59 139.79 139.88 139.78 139.85 147.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available