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
09:30 138.01 138.32 137.12 138.32 5.0K
09:31 137.12 137.12 137.12 137.12 0.7K
09:32 137.15 137.60 137.08 137.07 1.8K
09:35 137.79 138.20 137.79 138.20 0.7K
09:37 137.76 138.13 137.76 138.13 0.9K
09:49 138.29 138.29 138.29 138.29 1.3K
09:54 138.10 138.10 138.10 138.10 0.2K
09:56 138.36 138.36 138.36 138.36 1.0K
09:59 138.26 138.26 138.26 138.26 0.2K
10:00 138.39 138.43 138.36 138.43 1.6K
10:02 138.72 138.72 138.72 138.72 0.8K
10:04 138.40 138.40 138.40 138.40 0.6K
10:06 138.40 138.40 138.40 138.40 1.6K
10:08 138.27 138.27 138.27 138.27 3.1K
10:10 138.14 138.21 138.14 138.21 1.3K
10:11 138.34 138.34 138.34 138.34 1.0K
10:12 138.46 138.46 138.46 138.46 0.1K
10:13 138.47 138.63 138.47 138.63 0.8K
10:14 138.59 138.64 138.59 138.64 3.1K
10:18 138.86 139.08 138.86 139.08 4.5K
10:19 138.85 138.91 138.85 138.91 3.0K
10:22 139.19 139.19 139.01 139.01 1.0K
10:24 138.70 138.70 138.70 138.70 0.8K
10:26 138.94 138.94 138.94 138.94 0.6K
10:29 138.96 138.96 138.96 138.96 0.8K
10:30 138.73 138.73 138.73 138.73 2.4K
10:36 138.91 138.91 138.91 138.91 1.2K
10:39 138.78 138.78 138.78 138.78 0.8K
10:40 138.65 138.70 138.65 138.70 0.8K
10:41 138.54 138.54 138.54 138.54 1.8K
10:45 138.30 138.42 138.30 138.42 3.0K
10:46 138.50 138.50 138.44 138.46 4.2K
10:48 138.66 138.66 138.66 138.66 2.8K
10:57 138.62 138.62 138.62 138.62 1.5K
11:00 138.69 138.69 138.59 138.59 1.2K
11:01 138.55 138.65 138.55 138.65 1.3K
11:03 138.85 138.85 138.85 138.85 0.9K
11:06 138.72 138.84 138.72 138.84 0.8K
11:09 138.79 138.79 138.79 138.79 0.2K
11:10 138.62 138.62 138.54 138.54 1.7K
11:11 138.55 138.55 138.55 138.55 0.6K
11:12 138.55 138.55 138.55 138.55 0.3K
11:13 138.55 138.55 138.55 138.55 0.5K
11:14 138.66 138.82 138.66 138.82 1.7K
11:16 138.69 138.69 138.60 138.60 2.9K
11:18 138.70 138.70 138.70 138.70 0.5K
11:19 138.60 138.60 138.60 138.60 1.5K
11:24 138.61 138.61 138.61 138.61 1.0K
11:26 138.79 138.79 138.79 138.79 1.0K
11:28 138.95 138.95 138.95 138.95 0.3K
11:29 138.96 138.96 138.96 138.96 0.6K
11:30 138.85 138.85 138.85 138.85 0.8K
11:31 138.85 138.85 138.85 138.85 1.6K
11:34 138.92 138.92 138.92 138.92 0.7K
11:35 138.88 138.88 138.88 138.88 0.2K
11:36 138.87 138.87 138.87 138.87 0.8K
11:37 139.29 139.29 139.29 139.29 3.6K
11:40 139.37 139.37 139.37 139.37 0.8K
11:42 138.92 139.02 138.92 139.02 0.7K
11:43 139.08 139.16 139.08 139.16 1.2K
11:44 139.28 139.28 139.28 139.28 0.9K
11:49 139.25 139.28 139.25 139.28 1.9K
11:53 139.40 139.40 139.40 139.40 1.6K
11:55 139.62 139.62 139.58 139.58 0.9K
11:56 139.59 139.59 139.59 139.59 0.8K
11:58 139.76 139.76 139.76 139.76 1.0K
11:59 139.67 139.67 139.67 139.67 0.8K
12:01 139.66 139.72 139.66 139.72 2.2K
12:03 139.69 139.69 139.69 139.69 0.3K
12:04 139.60 139.62 139.60 139.62 1.4K
12:05 139.60 139.60 139.60 139.60 0.9K
12:09 139.76 139.76 139.76 139.76 0.2K
12:10 139.76 139.99 139.76 139.97 3.9K
12:11 139.76 139.76 139.73 139.73 1.4K
12:12 139.73 139.75 139.73 139.75 0.7K
12:13 139.90 139.90 139.81 139.81 2.2K
12:14 139.76 139.76 139.75 139.76 1.2K
12:18 139.82 139.82 139.82 139.82 0.7K
12:21 140.01 140.01 140.01 140.01 1.5K
12:23 139.98 139.98 139.98 139.98 0.7K
12:24 139.91 139.91 139.91 139.91 0.3K
12:25 139.88 139.93 139.88 139.93 1.0K
12:27 139.97 139.97 139.97 139.97 0.8K
12:29 140.01 140.01 140.01 140.01 1.5K
12:31 139.97 139.97 139.97 139.97 0.5K
12:32 139.92 139.92 139.92 139.92 1.1K
12:34 140.04 140.04 140.04 140.04 0.5K
12:36 139.94 139.94 139.94 139.94 0.6K
12:39 139.99 139.99 139.99 139.98 1.3K
12:40 140.02 140.02 139.93 140.00 7.6K
12:41 139.94 139.94 139.86 139.86 3.1K
12:42 139.76 139.76 139.76 139.76 0.3K
12:43 139.75 139.75 139.60 139.60 2.1K
12:44 139.70 139.70 139.70 139.70 0.2K
12:45 139.71 139.80 139.71 139.80 1.8K
12:49 139.93 139.93 139.93 139.93 0.2K
12:50 139.85 139.85 139.85 139.85 0.1K
12:51 139.93 139.93 139.93 139.93 0.8K
12:52 139.96 139.99 139.96 139.99 1.2K
12:53 139.99 139.99 139.99 139.99 0.1K
12:54 140.06 140.06 140.06 140.06 0.5K
12:55 140.03 140.03 140.03 140.03 0.2K
12:56 140.03 140.03 139.78 139.78 3.0K
12:58 139.83 139.83 139.72 139.72 2.0K
12:59 139.75 139.76 139.73 139.73 3.4K
13:01 139.86 139.86 139.79 139.79 0.6K
13:07 139.53 139.53 139.53 139.53 0.5K
13:09 139.58 139.58 139.58 139.58 1.4K
13:13 139.64 139.64 139.64 139.64 0.9K
13:16 139.51 139.55 139.46 139.55 4.2K
13:24 139.70 139.70 139.70 139.70 0.6K
13:25 139.75 139.77 139.75 139.77 1.0K
13:26 139.65 139.66 139.61 139.66 0.6K
13:27 139.64 139.64 139.64 139.64 0.4K
13:28 139.69 139.69 139.69 139.69 0.2K
13:29 139.75 139.75 139.75 139.75 2.1K
13:37 139.68 139.68 139.68 139.68 0.3K
13:38 139.76 139.76 139.76 139.76 0.9K
13:39 139.80 139.80 139.80 139.80 2.5K
13:44 139.81 139.81 139.81 139.81 0.8K
13:46 139.81 139.90 139.81 139.90 1.2K
13:47 139.68 139.68 139.68 139.68 2.7K
13:53 139.80 139.80 139.80 139.80 1.5K
13:57 139.75 139.75 139.75 139.75 0.9K
13:58 139.80 139.80 139.80 139.80 0.4K
13:59 139.77 139.83 139.77 139.83 1.2K
14:00 139.89 139.89 139.89 139.89 1.8K
14:02 139.82 139.82 139.81 139.81 2.0K
14:03 139.62 139.62 139.62 139.62 0.1K
14:04 139.80 139.80 139.80 139.80 0.8K
14:05 139.89 139.89 139.89 139.89 0.4K
14:06 139.88 139.88 139.88 139.88 1.2K
14:08 139.84 139.91 139.84 139.91 8.0K
14:11 139.88 139.88 139.88 139.88 1.8K
14:16 139.69 139.74 139.69 139.74 1.6K
14:17 139.74 139.74 139.74 139.74 0.4K
14:18 139.77 139.77 139.77 139.77 2.6K
14:24 139.69 139.70 139.69 139.70 0.5K
14:25 139.69 139.76 139.69 139.76 2.2K
14:26 139.74 139.74 139.71 139.71 0.7K
14:27 139.79 139.79 139.79 139.79 1.1K
14:28 139.75 139.75 139.75 139.75 0.3K
14:29 139.75 139.76 139.74 139.76 2.1K
14:30 139.75 139.75 139.75 139.75 0.8K
14:31 139.82 139.82 139.82 139.82 0.7K
14:32 139.86 139.86 139.83 139.82 1.7K
14:35 139.88 139.93 139.88 139.93 1.5K
14:36 140.00 140.02 139.94 140.02 1.7K
14:39 140.07 140.07 140.07 140.07 1.1K
14:40 139.94 139.94 139.94 139.94 0.6K
14:41 139.96 139.98 139.96 139.98 0.8K
14:42 139.97 139.97 139.94 139.94 1.0K
14:43 139.87 139.87 139.64 139.65 3.5K
14:45 139.92 139.92 139.92 139.92 1.2K
14:48 139.98 139.98 139.98 139.98 0.8K
14:49 139.84 139.90 139.84 139.90 0.3K
14:50 139.90 139.90 139.90 139.90 0.7K
14:52 139.90 139.98 139.90 139.98 3.2K
14:57 139.92 139.92 139.92 139.92 1.8K
15:00 139.82 139.96 139.82 139.96 1.2K
15:01 139.93 139.93 139.93 139.93 0.3K
15:02 139.91 139.91 139.91 139.91 1.4K
15:05 139.93 139.93 139.93 139.93 0.5K
15:06 139.91 139.91 139.91 139.91 1.1K
15:07 139.91 139.91 139.91 139.91 0.3K
15:08 139.97 139.97 139.97 139.97 1.4K
15:09 139.98 139.98 139.98 139.98 0.2K
15:10 139.90 139.90 139.90 139.90 0.8K
15:11 139.88 139.88 139.81 139.81 1.4K
15:12 139.84 139.84 139.84 139.84 0.6K
15:13 139.84 139.84 139.84 139.84 1.0K
15:14 139.82 139.87 139.82 139.82 4.2K
15:15 139.77 139.88 139.77 139.85 4.7K
15:16 139.83 139.92 139.80 139.92 3.4K
15:17 139.80 139.80 139.80 139.80 1.0K
15:20 139.69 139.69 139.69 139.69 0.9K
15:21 139.70 139.70 139.70 139.70 0.5K
15:22 139.75 139.75 139.75 139.75 1.8K
15:24 139.68 139.68 139.58 139.58 1.6K
15:25 139.64 139.64 139.64 139.64 0.3K
15:26 139.62 139.62 139.62 139.62 1.4K
15:27 139.61 139.61 139.55 139.55 1.4K
15:28 139.56 139.56 139.53 139.53 1.2K
15:29 139.59 139.59 139.59 139.59 0.5K
15:30 139.58 139.58 139.58 139.58 2.0K
15:32 139.61 139.61 139.61 139.61 0.7K
15:34 139.53 139.56 139.53 139.56 1.7K
15:35 139.53 139.61 139.53 139.60 2.6K
15:36 139.61 139.61 139.61 139.60 0.8K
15:37 139.61 139.64 139.61 139.64 1.2K
15:38 139.66 139.66 139.63 139.63 4.2K
15:40 139.63 139.63 139.63 139.63 1.8K
15:42 139.64 139.64 139.64 139.64 2.8K
15:43 139.85 139.85 139.85 139.85 0.5K
15:44 139.80 139.80 139.76 139.77 2.7K
15:45 139.88 139.88 139.88 139.88 2.6K
15:46 139.91 139.91 139.91 139.91 1.2K
15:47 139.85 139.85 139.82 139.82 2.2K
15:48 139.73 139.73 139.73 139.73 2.0K
15:49 139.72 139.72 139.72 139.72 1.0K
15:50 139.76 139.77 139.73 139.77 4.0K
15:52 139.72 139.85 139.70 139.85 4.7K
15:53 139.84 139.90 139.83 139.83 4.4K
15:54 139.81 139.85 139.77 139.77 4.1K
15:55 139.77 139.85 139.74 139.83 5.9K
15:56 139.86 139.86 139.77 139.82 12.9K
15:57 139.87 139.94 139.87 139.93 9.3K
15:58 139.91 139.95 139.91 139.94 12.2K
15:59 139.94 140.05 139.93 140.00 76.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available