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
09:30 139.90 139.90 138.50 138.50 10.3K
09:33 140.92 140.92 140.92 140.92 0.9K
09:36 139.69 139.69 139.69 139.69 1.7K
09:44 139.21 139.21 139.21 139.21 0.4K
09:45 139.42 139.42 139.42 139.42 1.3K
09:49 139.55 139.55 139.55 139.55 1.9K
09:51 139.24 139.24 139.24 139.24 0.7K
09:53 139.24 139.24 139.24 139.24 1.1K
09:58 139.65 139.65 139.65 139.65 8.1K
10:01 140.23 140.23 140.20 140.20 2.9K
10:05 140.03 140.03 140.03 140.03 1.7K
10:07 140.40 140.40 140.40 140.40 0.3K
10:08 140.11 140.13 140.11 140.13 0.9K
10:09 139.85 139.89 139.84 139.89 1.9K
10:11 140.19 140.20 140.13 140.13 0.5K
10:12 140.04 140.04 140.04 140.04 1.1K
10:19 139.67 139.67 139.67 139.67 1.4K
10:21 139.43 139.43 139.43 139.43 1.4K
10:24 139.45 139.45 139.45 139.45 2.1K
10:32 139.63 139.63 139.63 139.63 1.3K
10:41 139.62 139.62 139.62 139.62 1.4K
10:44 139.69 139.69 139.69 139.69 0.2K
10:46 139.40 139.40 139.40 139.40 2.7K
10:47 139.42 139.42 139.42 139.42 2.3K
10:55 139.26 139.26 139.08 139.08 1.5K
10:58 139.23 139.23 139.19 139.19 0.3K
11:00 139.20 139.43 139.20 139.43 2.0K
11:01 139.15 139.15 139.15 139.15 1.4K
11:02 138.94 138.94 138.94 138.94 2.0K
11:06 139.07 139.12 139.03 139.03 2.3K
11:08 138.92 138.92 138.92 138.92 1.6K
11:10 138.83 138.83 138.83 138.83 0.6K
11:13 138.82 138.82 138.81 138.81 1.6K
11:14 138.92 138.92 138.92 138.92 1.2K
11:18 139.01 139.01 139.01 139.01 2.6K
11:22 138.60 138.60 138.45 138.45 1.4K
11:23 138.45 138.54 138.45 138.54 1.3K
11:24 138.54 138.55 138.44 138.55 1.3K
11:25 138.55 138.55 138.54 138.54 1.2K
11:30 138.72 138.72 138.58 138.58 1.1K
11:32 138.78 138.78 138.78 138.78 0.9K
11:36 138.86 138.86 138.86 138.85 0.3K
11:38 138.84 138.84 138.84 138.84 0.5K
11:42 138.80 138.80 138.80 138.80 1.7K
11:44 138.48 138.48 138.48 138.48 0.7K
11:45 138.46 138.84 138.46 138.84 14.7K
11:52 139.06 139.06 139.06 139.06 0.6K
11:56 139.12 139.12 139.12 139.12 0.4K
11:57 139.13 139.13 139.13 139.13 0.2K
11:58 139.06 139.06 139.06 139.06 0.1K
11:59 139.08 139.13 139.08 139.13 1.2K
12:00 139.16 139.16 139.16 139.16 0.7K
12:02 139.17 139.17 139.17 139.17 0.1K
12:03 139.18 139.18 139.18 139.18 0.6K
12:04 139.02 139.28 139.02 139.28 0.8K
12:08 139.25 139.25 139.25 139.25 0.2K
12:09 139.20 139.20 139.20 139.20 0.8K
12:13 139.22 139.22 139.22 139.22 1.2K
12:14 139.22 139.22 139.22 139.22 1.4K
12:15 139.22 139.22 139.22 139.22 1.7K
12:16 139.23 139.23 139.11 139.11 2.2K
12:22 139.02 139.02 139.02 139.02 1.4K
12:23 139.18 139.23 139.18 139.23 10.3K
12:25 139.22 139.22 139.22 139.22 0.4K
12:26 139.62 139.62 139.62 139.62 0.7K
12:27 139.54 139.54 139.54 139.54 0.2K
12:28 139.86 139.86 139.86 139.86 2.8K
12:29 139.77 139.77 139.77 139.76 0.2K
12:30 139.86 139.86 139.86 139.86 0.7K
12:32 140.04 140.04 139.78 139.78 1.0K
12:35 139.85 139.85 139.85 139.85 0.5K
12:37 140.25 140.40 140.25 140.40 4.3K
12:39 140.39 140.39 140.39 140.39 0.4K
12:40 140.19 140.19 140.18 140.18 3.2K
12:43 140.35 140.35 140.35 140.35 0.2K
12:44 140.34 140.35 140.17 140.35 1.5K
12:46 140.07 140.07 140.07 140.07 3.5K
12:50 140.05 140.05 140.05 140.05 0.5K
12:52 140.09 140.09 140.09 140.09 1.1K
12:54 140.13 140.13 140.13 140.13 1.2K
13:01 140.36 140.36 140.36 140.36 1.7K
13:02 140.16 140.16 140.16 140.16 0.4K
13:03 140.16 140.16 140.16 140.16 0.2K
13:04 139.98 139.98 139.98 139.98 0.6K
13:05 140.17 140.35 140.12 140.12 1.1K
13:08 140.20 140.20 140.20 140.20 0.8K
13:10 140.33 140.48 140.33 140.48 1.4K
13:12 140.30 140.30 140.30 140.29 1.2K
13:14 140.48 140.62 140.48 140.62 2.2K
13:15 140.58 140.58 140.58 140.58 0.3K
13:17 140.40 140.40 140.40 140.40 2.0K
13:18 140.24 140.24 140.24 140.24 2.8K
13:20 140.26 140.26 140.26 140.26 0.8K
13:25 140.33 140.33 140.33 140.33 0.5K
13:27 140.48 140.48 140.35 140.35 6.3K
13:30 140.53 140.58 140.53 140.58 2.1K
13:31 140.49 140.50 140.34 140.50 1.5K
13:38 140.73 140.73 140.73 140.73 1.1K
13:42 140.75 140.75 140.75 140.75 0.3K
13:43 140.76 140.86 140.76 140.86 1.4K
13:46 140.99 140.99 140.60 140.60 3.3K
13:47 140.61 140.61 140.61 140.60 0.6K
13:49 140.57 140.57 140.57 140.57 1.5K
13:53 140.58 140.58 140.58 140.57 0.3K
13:55 140.77 140.77 140.77 140.76 0.8K
13:56 140.78 140.78 140.78 140.78 0.5K
13:58 140.70 140.70 140.70 140.70 0.4K
13:59 140.60 140.64 140.60 140.64 3.4K
14:02 140.84 140.84 140.84 140.84 0.6K
14:05 140.75 140.75 140.67 140.69 2.6K
14:06 140.60 140.60 140.60 140.60 0.3K
14:07 140.66 140.66 140.66 140.66 0.7K
14:10 140.67 140.67 140.67 140.67 0.3K
14:11 140.74 140.74 140.74 140.74 1.7K
14:16 140.79 140.79 140.79 140.79 0.8K
14:17 140.88 140.88 140.88 140.88 0.7K
14:21 140.84 140.84 140.84 140.84 0.3K
14:22 140.91 140.91 140.91 140.91 0.3K
14:23 140.84 140.84 140.84 140.84 0.2K
14:24 140.97 140.97 140.84 140.84 1.1K
14:27 140.93 140.93 140.84 140.84 2.5K
14:29 140.90 140.90 140.90 140.90 0.2K
14:30 140.94 140.94 140.94 140.94 0.5K
14:31 140.92 140.92 140.92 140.92 0.8K
14:33 140.92 140.92 140.86 140.86 2.8K
14:36 140.82 140.82 140.82 140.82 0.2K
14:37 140.82 140.82 140.67 140.67 3.7K
14:38 140.68 140.68 140.68 140.68 0.6K
14:42 140.67 140.70 140.67 140.70 1.5K
14:43 140.75 140.75 140.75 140.75 0.6K
14:44 140.75 140.75 140.75 140.75 1.3K
14:48 140.75 140.75 140.75 140.75 0.2K
14:49 140.76 140.77 140.76 140.76 0.8K
14:50 140.68 140.76 140.48 140.48 4.1K
14:52 140.44 140.44 140.44 140.44 1.4K
14:53 140.35 140.35 140.35 140.35 0.8K
14:55 140.42 140.42 140.36 140.35 0.8K
14:56 140.33 140.33 140.31 140.31 0.9K
14:57 140.27 140.27 140.25 140.25 1.9K
14:58 140.17 140.18 140.17 140.18 2.3K
15:01 140.22 140.22 140.22 140.22 1.2K
15:03 140.21 140.21 140.21 140.21 1.8K
15:05 140.29 140.29 140.22 140.22 0.7K
15:06 140.22 140.22 140.22 140.22 0.1K
15:07 140.22 140.22 140.22 140.22 0.3K
15:08 140.14 140.14 140.14 140.14 1.2K
15:09 140.16 140.16 140.16 140.16 0.6K
15:10 139.85 139.85 139.82 139.82 2.5K
15:11 139.77 139.77 139.77 139.77 0.7K
15:12 139.79 139.79 139.77 139.77 0.8K
15:13 139.84 139.84 139.84 139.84 0.9K
15:14 139.88 139.88 139.88 139.88 2.7K
15:15 139.81 139.81 139.81 139.81 0.4K
15:16 139.81 139.81 139.72 139.72 1.9K
15:17 139.63 139.68 139.63 139.68 1.5K
15:18 139.72 139.72 139.61 139.61 2.1K
15:19 139.64 139.64 139.63 139.63 1.1K
15:20 139.63 139.65 139.63 139.65 3.6K
15:21 139.73 139.86 139.73 139.86 4.6K
15:22 139.85 139.85 139.70 139.70 3.4K
15:23 139.72 139.72 139.72 139.72 1.3K
15:24 139.76 139.81 139.76 139.81 2.2K
15:25 139.91 139.91 139.81 139.81 1.4K
15:26 139.90 139.90 139.90 139.90 1.5K
15:27 139.88 139.88 139.88 139.88 0.9K
15:28 139.83 139.83 139.77 139.77 3.4K
15:29 139.81 139.81 139.64 139.64 2.6K
15:30 139.46 139.46 139.46 139.46 1.1K
15:32 139.54 139.54 139.54 139.54 2.7K
15:34 139.43 139.51 139.43 139.51 3.6K
15:35 139.41 139.69 139.41 139.69 1.6K
15:36 139.73 139.73 139.63 139.63 0.9K
15:37 139.70 139.70 139.70 139.70 0.4K
15:38 139.62 139.67 139.62 139.67 1.5K
15:39 139.52 139.52 139.52 139.52 2.8K
15:40 139.53 139.63 139.53 139.63 1.8K
15:41 139.69 139.69 139.69 139.69 2.1K
15:42 139.54 139.54 139.54 139.54 2.0K
15:43 139.54 139.54 139.54 139.54 0.3K
15:44 139.54 139.54 139.54 139.54 2.0K
15:46 139.56 139.56 139.56 139.56 2.7K
15:48 139.51 139.51 139.51 139.51 4.1K
15:50 139.43 139.44 139.43 139.44 3.5K
15:51 139.37 139.40 139.28 139.40 5.2K
15:52 139.41 139.54 139.41 139.54 5.7K
15:53 139.59 139.59 139.55 139.55 2.0K
15:54 139.64 139.75 139.51 139.51 14.1K
15:55 139.50 139.63 139.49 139.54 11.9K
15:56 139.57 139.81 139.57 139.81 13.3K
15:57 139.73 139.73 139.64 139.68 19.2K
15:58 139.62 139.68 139.57 139.61 29.5K
15:59 139.60 139.65 139.58 139.58 148.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available