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
09:30 137.21 137.21 137.21 137.21 3.0K
09:31 136.44 136.44 136.44 136.44 1.6K
09:34 136.02 136.02 136.02 136.02 0.3K
09:36 136.10 136.10 136.10 136.10 0.5K
09:40 136.81 136.81 136.81 136.81 0.1K
09:42 136.57 136.57 136.57 136.57 0.4K
09:49 136.87 136.87 136.87 136.87 1.4K
09:52 136.78 136.78 136.78 136.78 3.2K
09:57 136.38 136.38 136.38 136.38 0.5K
10:00 136.36 136.36 136.36 136.36 1.4K
10:02 135.72 135.72 135.72 135.72 0.4K
10:04 136.32 136.32 136.08 136.08 0.8K
10:06 136.27 136.27 136.27 136.26 0.5K
10:08 136.21 136.21 136.00 136.00 0.7K
10:09 135.94 135.94 135.94 135.94 0.5K
10:10 135.82 135.82 135.82 135.82 1.1K
10:15 135.41 135.41 135.41 135.41 0.5K
10:18 135.89 135.89 135.89 135.89 3.8K
10:27 136.23 136.23 136.23 136.23 1.5K
10:30 136.28 136.28 136.28 136.28 1.2K
10:33 136.20 136.36 136.20 136.36 0.5K
10:34 136.25 136.25 136.25 136.25 1.0K
10:38 136.57 136.57 136.57 136.57 1.0K
10:39 136.46 136.54 136.46 136.54 2.1K
10:48 136.64 136.64 136.64 136.64 1.1K
10:54 136.62 136.62 136.62 136.62 0.9K
10:55 136.45 136.45 136.45 136.45 0.8K
10:56 136.36 136.36 136.28 136.28 1.6K
11:00 136.56 136.56 136.56 136.56 0.6K
11:01 136.46 136.46 136.46 136.46 1.2K
11:07 136.58 136.58 136.58 136.57 0.5K
11:09 136.68 136.68 136.68 136.68 1.2K
11:11 136.60 136.60 136.60 136.60 13.0K
11:12 136.62 136.62 136.62 136.62 0.3K
11:13 136.63 136.63 136.63 136.63 0.8K
11:16 136.48 136.58 136.48 136.58 1.4K
11:18 136.39 136.39 136.39 136.39 1.6K
11:21 136.24 136.24 136.24 136.24 2.2K
11:27 136.01 136.01 136.01 136.01 0.8K
11:28 135.93 135.98 135.93 135.98 1.2K
11:29 135.97 135.97 135.79 135.79 1.5K
11:30 135.87 135.87 135.87 135.87 1.2K
11:35 135.67 135.67 135.67 135.67 0.6K
11:38 135.77 135.78 135.77 135.78 0.6K
11:40 136.01 136.07 136.01 136.07 3.2K
11:44 136.12 136.12 136.12 136.12 2.4K
11:56 136.16 136.16 136.16 136.16 1.5K
12:01 136.16 136.16 136.16 136.16 0.9K
12:06 136.18 136.18 136.18 136.18 1.9K
12:13 136.05 136.05 136.05 136.05 2.8K
12:17 136.25 136.25 136.25 136.25 1.6K
12:21 136.20 136.20 136.20 136.20 1.1K
12:25 135.95 135.95 135.86 135.86 1.7K
12:31 135.78 135.78 135.78 135.78 1.5K
12:36 135.65 135.65 135.65 135.65 1.4K
12:40 135.84 135.89 135.84 135.89 2.0K
12:42 135.95 135.95 135.95 135.95 1.5K
12:45 135.72 135.72 135.69 135.69 0.8K
12:46 135.66 135.66 135.66 135.66 0.8K
12:51 135.44 135.58 135.44 135.58 2.3K
12:53 135.70 135.70 135.70 135.70 1.5K
12:59 135.77 135.77 135.77 135.77 1.7K
13:01 136.08 136.08 136.08 136.08 0.6K
13:04 136.21 136.21 136.21 136.21 1.0K
13:07 136.37 136.37 136.37 136.37 0.8K
13:08 136.35 136.35 136.25 136.25 2.7K
13:16 136.54 136.54 136.54 136.54 0.2K
13:17 136.45 136.45 136.34 136.34 2.5K
13:18 136.25 136.25 136.25 136.25 0.8K
13:21 136.24 136.24 136.24 136.24 0.8K
13:24 136.15 136.15 136.15 136.15 0.5K
13:25 136.30 136.30 136.30 136.30 1.5K
13:31 136.30 136.30 136.30 136.30 2.7K
13:37 136.18 136.18 136.18 136.18 1.2K
13:39 136.12 136.33 136.12 136.33 0.5K
13:41 136.12 136.12 136.12 136.12 0.6K
13:43 136.35 136.35 136.35 136.35 2.0K
13:48 136.67 136.67 136.67 136.67 0.7K
13:51 136.72 136.88 136.72 136.88 2.0K
13:56 136.83 136.83 136.73 136.73 5.0K
13:58 136.40 136.40 136.40 136.40 1.2K
14:01 136.62 136.62 136.62 136.62 2.8K
14:03 136.76 136.76 136.76 136.76 1.6K
14:08 136.67 136.67 136.67 136.67 0.3K
14:09 136.89 136.89 136.89 136.89 1.0K
14:11 136.96 136.96 136.96 136.96 0.6K
14:12 137.00 137.00 136.99 136.99 0.8K
14:14 136.93 136.93 136.93 136.93 1.4K
14:17 136.91 136.91 136.91 136.91 0.7K
14:19 136.92 136.92 136.92 136.92 0.9K
14:22 136.75 136.75 136.65 136.65 0.7K
14:23 136.59 136.59 136.59 136.59 1.4K
14:25 136.69 136.69 136.69 136.69 1.4K
14:27 136.71 136.71 136.71 136.71 1.7K
14:30 136.72 136.72 136.72 136.72 1.8K
14:33 136.73 136.73 136.73 136.73 0.4K
14:34 136.67 136.72 136.67 136.72 1.1K
14:35 136.83 136.83 136.83 136.83 3.2K
14:36 136.91 136.91 136.91 136.91 1.5K
14:39 136.85 136.85 136.84 136.84 5.4K
14:42 136.84 136.85 136.84 136.85 0.9K
14:43 136.85 136.85 136.85 136.85 2.7K
14:45 136.84 136.84 136.84 136.84 1.4K
14:47 136.82 136.82 136.82 136.82 1.7K
14:52 136.81 136.81 136.81 136.81 1.5K
14:53 136.87 136.89 136.87 136.89 4.1K
14:56 137.09 137.09 137.09 137.09 0.5K
14:57 137.08 137.08 137.08 137.08 4.9K
15:08 137.02 137.02 137.02 137.01 1.0K
15:10 137.13 137.13 137.13 137.13 1.5K
15:11 137.11 137.11 137.11 137.10 0.8K
15:13 137.11 137.11 137.11 137.10 0.5K
15:15 137.15 137.15 137.11 137.10 2.5K
15:18 136.78 136.78 136.78 136.78 3.3K
15:20 136.98 136.98 136.98 136.98 0.7K
15:22 136.99 136.99 136.99 136.99 0.5K
15:24 137.01 137.01 137.01 137.01 0.9K
15:26 137.01 137.01 137.01 137.01 1.2K
15:27 137.02 137.02 137.02 137.01 0.9K
15:28 137.01 137.01 137.01 137.01 1.0K
15:29 137.11 137.15 137.11 137.15 2.1K
15:31 137.12 137.12 137.12 137.12 0.6K
15:32 137.11 137.11 137.02 137.02 3.9K
15:34 137.03 137.03 137.03 137.03 0.5K
15:36 137.03 137.03 137.03 137.03 1.3K
15:37 137.03 137.03 137.03 137.03 1.1K
15:38 137.01 137.01 136.85 136.85 3.8K
15:41 136.86 136.86 136.86 136.85 2.2K
15:44 137.02 137.02 137.02 137.02 1.6K
15:46 136.94 136.94 136.94 136.94 2.3K
15:48 136.96 137.03 136.96 137.03 3.0K
15:50 136.98 137.06 136.92 136.97 9.1K
15:51 136.91 136.91 136.91 136.91 4.2K
15:54 137.08 137.08 136.96 136.96 2.9K
15:55 137.00 137.11 137.00 137.11 6.2K
15:56 137.13 137.21 137.11 137.18 8.1K
15:57 137.23 137.24 137.18 137.24 3.4K
15:58 137.23 137.34 137.23 137.32 10.7K
15:59 137.30 137.31 137.23 137.29 75.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available