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
09:30 124.10 124.21 124.10 124.21 29.3K
09:32 124.12 124.12 124.12 124.12 0.3K
09:33 124.12 124.53 124.12 124.53 10.5K
09:34 124.53 124.53 124.50 124.50 4.2K
09:35 124.50 124.56 124.50 124.56 4.5K
09:36 124.98 124.98 124.98 124.98 3.0K
09:37 124.84 124.84 124.41 124.82 40.8K
09:38 124.60 124.60 124.60 124.60 0.7K
09:39 124.90 124.90 124.36 124.36 0.6K
09:40 124.31 124.31 124.31 124.31 0.5K
09:41 122.83 123.80 122.83 123.51 9.3K
09:42 124.17 124.49 123.51 124.09 11.2K
09:43 124.39 124.39 124.39 124.39 2.7K
09:45 124.40 124.42 124.30 124.30 10.6K
09:46 124.68 124.68 124.14 124.14 35.6K
09:47 124.15 124.29 124.04 124.29 9.1K
09:48 124.21 124.24 124.21 124.21 1.0K
09:49 124.07 124.29 124.06 124.06 2.6K
09:50 124.06 124.06 123.87 123.87 1.2K
09:51 123.98 123.98 123.98 123.98 1.3K
09:52 123.73 123.73 123.73 123.73 4.1K
09:53 123.70 123.70 123.70 123.70 1.1K
09:54 123.74 123.77 123.48 123.48 5.5K
09:55 123.64 123.91 123.64 123.91 12.2K
09:56 123.99 123.99 123.99 123.99 1.0K
09:57 123.80 123.80 123.73 123.73 2.6K
09:58 123.63 123.97 123.63 123.94 5.6K
09:59 123.89 123.89 123.89 123.89 0.3K
10:00 123.80 123.89 123.75 123.89 5.8K
10:01 124.16 124.20 124.05 124.05 14.2K
10:02 124.02 124.02 124.02 124.02 9.8K
10:03 123.91 124.08 123.91 124.08 9.5K
10:04 124.09 124.09 124.09 124.09 1.2K
10:05 124.16 124.23 123.92 124.14 31.9K
10:07 123.83 123.84 123.82 123.82 3.8K
10:08 123.75 123.75 123.75 123.75 0.3K
10:09 123.84 124.01 123.84 123.88 6.2K
10:10 124.17 124.45 124.01 124.45 20.8K
10:11 124.30 124.30 124.29 124.29 3.5K
10:13 124.23 124.23 124.23 124.23 2.8K
10:14 124.28 124.28 124.07 124.07 5.1K
10:15 123.90 123.90 123.90 123.90 2.0K
10:16 123.52 123.75 123.52 123.75 3.7K
10:17 123.89 123.97 123.89 123.97 2.4K
10:18 123.86 123.90 123.74 123.74 12.6K
10:20 123.75 123.82 123.75 123.82 3.2K
10:21 123.74 123.74 123.44 123.50 10.8K
10:22 123.62 123.85 123.62 123.85 4.2K
10:23 123.96 123.96 123.91 123.91 1.8K
10:24 124.02 124.02 123.94 123.94 1.0K
10:25 123.94 123.94 123.94 123.94 18.8K
10:26 124.02 124.02 123.94 123.94 5.6K
10:27 123.97 123.97 123.89 123.89 5.0K
10:29 123.88 123.88 123.88 123.88 0.5K
10:30 123.88 123.89 123.51 123.51 4.2K
10:31 123.32 123.49 123.32 123.49 1.0K
10:32 123.41 123.41 123.41 123.41 2.1K
10:34 123.51 123.51 123.51 123.51 3.0K
10:35 123.51 123.58 123.51 123.52 1.1K
10:36 123.48 123.61 123.46 123.61 9.0K
10:37 123.59 123.59 123.59 123.59 1.1K
10:38 123.51 123.51 123.51 123.51 2.4K
10:39 123.63 123.63 123.24 123.24 12.2K
10:41 123.24 123.25 123.24 123.25 1.5K
10:42 123.24 123.24 123.07 123.12 11.8K
10:43 122.83 123.17 122.83 123.17 3.9K
10:44 123.15 123.29 123.15 123.29 2.3K
10:46 123.10 123.10 123.10 123.10 2.0K
10:47 123.11 123.13 123.11 123.13 0.7K
10:48 122.78 122.78 122.78 122.78 1.0K
10:49 122.70 122.71 122.62 122.62 2.8K
10:50 122.67 122.67 122.64 122.64 2.7K
10:51 122.64 122.64 122.64 122.64 1.0K
10:52 122.64 122.64 122.51 122.51 2.1K
10:53 122.51 122.55 122.51 122.55 1.5K
10:54 122.59 122.59 122.59 122.59 1.9K
10:55 122.58 122.58 122.39 122.39 3.6K
10:58 122.56 122.56 122.23 122.28 3.4K
10:59 122.24 122.46 122.24 122.36 3.6K
11:00 122.29 122.29 122.29 122.29 0.5K
11:01 122.28 122.28 122.28 122.28 0.2K
11:02 122.28 122.59 122.28 122.58 5.3K
11:03 122.51 122.51 122.51 122.51 1.4K
11:04 122.41 122.41 122.41 122.41 1.7K
11:08 122.42 122.47 122.42 122.47 3.2K
11:09 122.62 122.65 122.48 122.48 2.8K
11:11 122.31 122.31 122.18 122.18 1.9K
11:12 122.21 122.31 122.11 122.31 3.2K
11:14 122.30 122.52 122.29 122.29 5.7K
11:15 122.41 122.41 122.41 122.41 1.4K
11:16 122.40 122.55 122.40 122.55 8.4K
11:18 122.54 122.61 122.49 122.49 2.2K
11:19 122.20 122.20 121.65 121.65 12.3K
11:20 121.65 121.67 121.65 121.65 2.9K
11:21 121.65 121.66 121.65 121.66 1.1K
11:22 121.65 121.65 121.30 121.30 1.9K
11:23 121.51 121.51 121.34 121.34 2.8K
11:24 121.47 121.47 121.47 121.47 1.0K
11:25 121.70 121.70 121.37 121.37 5.9K
11:26 121.37 121.37 121.37 121.37 1.1K
11:28 121.24 121.24 121.10 121.10 1.6K
11:29 121.15 121.15 121.07 121.07 2.4K
11:30 121.01 121.01 121.01 121.01 1.5K
11:31 120.89 120.92 120.82 120.82 1.6K
11:32 120.83 120.83 120.50 120.50 1.3K
11:33 120.69 120.83 120.58 120.83 7.4K
11:35 120.65 120.68 120.65 120.65 2.7K
11:36 120.64 120.64 120.52 120.64 11.8K
11:37 120.61 120.72 120.61 120.72 2.1K
11:38 120.70 120.70 120.46 120.46 3.2K
11:39 120.42 120.46 120.42 120.46 2.4K
11:40 120.41 120.41 120.41 120.41 1.3K
11:43 120.34 120.41 120.34 120.41 2.6K
11:44 120.54 120.54 120.48 120.49 2.4K
11:45 120.50 120.50 120.50 120.50 0.2K
11:46 120.50 120.50 120.50 120.50 2.6K
11:48 120.66 120.66 120.66 120.66 1.1K
11:50 120.97 120.97 120.97 120.97 2.0K
11:51 120.96 120.96 120.91 120.91 3.8K
11:53 120.95 120.95 120.95 120.95 0.2K
11:54 120.95 121.05 120.86 120.87 20.9K
11:55 120.95 121.26 120.95 121.26 4.0K
11:56 121.37 121.37 121.37 121.37 0.7K
11:57 121.31 121.77 121.31 121.77 16.8K
11:58 121.62 121.62 121.62 121.62 1.7K
12:01 121.82 121.86 121.63 121.63 45.7K
12:02 121.79 121.82 121.50 121.50 34.6K
12:03 121.49 121.49 121.47 121.48 2.0K
12:04 121.63 121.63 121.63 121.63 0.7K
12:05 121.43 121.43 121.43 121.43 1.7K
12:06 121.58 121.58 121.47 121.47 1.4K
12:07 121.47 121.49 121.47 121.49 0.7K
12:08 121.39 121.61 121.39 121.61 2.0K
12:09 121.72 121.72 121.72 121.72 0.8K
12:10 122.01 122.01 121.90 121.90 3.1K
12:12 121.50 121.50 121.50 121.50 0.9K
12:13 121.44 121.44 121.44 121.44 1.7K
12:15 121.47 121.73 121.47 121.73 2.8K
12:17 121.60 121.60 121.60 121.60 2.0K
12:18 121.44 121.44 121.28 121.28 1.2K
12:19 121.30 121.31 121.30 121.31 1.2K
12:20 121.31 121.45 121.31 121.45 1.5K
12:21 121.34 121.56 121.34 121.56 10.1K
12:22 121.55 121.55 121.28 121.28 52.5K
12:27 121.15 121.15 121.14 121.14 2.3K
12:28 121.13 121.13 121.00 121.11 20.9K
12:29 120.83 121.02 120.83 121.02 1.3K
12:30 121.02 121.02 121.02 121.02 0.8K
12:31 120.87 120.87 120.87 120.87 3.2K
12:32 121.04 121.04 121.04 121.04 1.3K
12:33 121.02 121.02 121.02 121.02 0.2K
12:34 120.96 121.10 120.96 121.10 5.1K
12:35 121.10 121.10 121.10 121.10 1.7K
12:36 121.10 121.10 120.64 120.64 4.4K
12:37 120.55 120.55 120.28 120.29 2.4K
12:38 120.36 120.47 120.36 120.41 6.9K
12:39 120.41 120.41 120.37 120.37 0.8K
12:40 120.26 120.26 120.26 120.26 1.9K
12:43 120.20 120.26 120.20 120.26 4.1K
12:44 120.40 120.57 120.40 120.57 4.9K
12:46 120.53 120.53 120.53 120.53 0.3K
12:47 120.57 120.57 120.57 120.57 1.0K
12:48 120.74 120.74 120.74 120.74 1.3K
12:49 120.72 120.80 120.72 120.80 1.5K
12:50 120.89 121.15 120.89 121.15 4.6K
12:51 121.15 121.33 121.15 121.29 3.0K
12:52 121.18 121.18 120.99 120.99 6.8K
12:53 120.90 120.96 120.90 120.96 1.8K
12:54 120.95 120.95 120.95 120.95 0.5K
12:55 120.97 120.97 120.97 120.97 0.3K
12:57 121.10 121.10 120.98 120.98 3.9K
12:58 120.89 120.89 120.89 120.89 0.4K
12:59 120.95 120.95 120.95 120.95 0.6K
13:00 120.96 120.96 120.96 120.96 0.6K
13:01 121.13 121.13 121.08 121.08 0.7K
13:02 121.06 121.06 120.99 121.02 2.3K
13:04 121.07 121.07 121.07 121.07 0.6K
13:05 121.07 121.07 120.89 120.89 3.6K
13:06 120.87 120.87 120.87 120.87 1.8K
13:07 120.82 120.82 120.82 120.82 2.2K
13:09 120.81 120.81 120.75 120.75 1.2K
13:12 120.68 120.81 120.68 120.81 1.8K
13:13 120.75 120.75 120.68 120.68 3.8K
13:15 120.67 120.67 120.67 120.67 1.3K
13:17 120.64 120.71 120.64 120.71 3.1K
13:18 120.73 120.73 120.63 120.63 2.7K
13:21 120.59 120.67 120.59 120.67 4.2K
13:22 120.67 120.87 120.67 120.87 3.2K
13:23 121.00 121.00 120.91 120.91 0.7K
13:24 120.94 120.94 120.94 120.94 1.3K
13:25 120.88 120.89 120.88 120.89 0.6K
13:26 120.87 120.87 120.87 120.87 0.5K
13:27 120.88 120.88 120.88 120.88 3.8K
13:34 121.00 121.00 121.00 121.00 1.3K
13:35 121.15 121.21 121.15 121.21 6.4K
13:36 121.21 121.21 121.16 121.16 0.6K
13:37 121.23 121.23 121.11 121.13 4.6K
13:39 121.19 121.19 121.18 121.18 3.5K
13:40 121.18 121.46 121.18 121.45 2.8K
13:41 121.46 121.56 121.46 121.51 3.6K
13:42 121.53 121.53 121.46 121.46 2.8K
13:43 121.46 121.47 121.46 121.47 1.7K
13:44 121.47 121.49 121.47 121.49 14.8K
13:45 121.49 121.51 121.20 121.20 38.2K
13:46 121.26 121.34 121.26 121.26 2.8K
13:47 121.11 121.11 121.11 121.11 2.2K
13:49 121.12 121.12 121.12 121.12 0.2K
13:50 121.23 121.23 121.23 121.23 0.8K
13:51 121.24 121.24 121.17 121.17 0.8K
13:52 121.17 121.17 121.06 121.17 3.7K
13:53 121.05 121.10 121.05 121.10 2.8K
13:54 121.28 121.32 121.28 121.32 2.3K
13:56 121.22 121.22 121.22 121.22 3.3K
13:57 121.24 121.25 121.24 121.25 2.1K
13:59 121.31 121.35 121.31 121.31 3.0K
14:00 121.30 121.41 121.30 121.41 3.2K
14:01 121.34 121.34 121.34 121.34 12.7K
14:02 121.33 121.36 121.22 121.36 3.7K
14:03 121.36 121.50 121.35 121.36 10.6K
14:04 121.41 121.41 121.24 121.33 3.1K
14:05 121.34 121.35 121.34 121.35 1.5K
14:06 121.36 121.36 121.36 121.36 0.9K
14:07 121.36 121.36 121.36 121.36 0.4K
14:08 121.36 121.36 121.11 121.19 5.1K
14:09 121.10 121.10 121.10 121.10 1.4K
14:10 121.21 121.21 121.21 121.21 5.5K
14:12 121.38 121.38 121.36 121.36 1.7K
14:13 121.50 121.59 121.41 121.41 28.3K
14:15 121.46 121.46 121.43 121.43 0.9K
14:16 121.19 121.20 121.19 121.20 3.1K
14:17 121.19 121.19 121.11 121.11 1.6K
14:18 121.11 121.11 121.11 121.11 0.6K
14:19 121.10 121.10 121.10 121.10 2.3K
14:21 121.16 121.17 121.16 121.17 1.2K
14:23 121.17 121.17 121.17 121.17 0.5K
14:24 121.15 121.15 121.03 121.03 6.5K
14:25 121.06 121.06 120.95 120.95 8.3K
14:26 120.92 120.92 120.92 120.92 1.3K
14:27 120.98 120.98 120.98 120.98 1.0K
14:29 121.04 121.04 121.04 121.04 1.1K
14:30 121.23 121.27 121.23 121.27 2.7K
14:31 121.27 121.47 121.27 121.47 5.2K
14:32 121.39 121.39 121.28 121.28 1.8K
14:33 121.28 121.30 121.28 121.30 1.8K
14:34 121.25 121.25 121.25 121.25 0.5K
14:35 121.27 121.27 121.27 121.27 0.6K
14:37 121.35 121.35 121.30 121.30 1.0K
14:38 121.30 121.30 121.30 121.30 3.7K
14:40 121.26 121.26 121.26 121.26 0.2K
14:41 121.27 121.27 121.27 121.27 1.1K
14:42 121.20 121.24 121.20 121.24 3.5K
14:43 121.24 121.24 121.24 121.24 1.5K
14:44 121.29 122.00 121.29 121.96 68.8K
14:45 121.96 121.96 121.41 121.41 20.1K
14:49 121.52 121.52 121.47 121.47 0.8K
14:50 121.52 121.52 121.47 121.47 3.4K
14:51 121.41 121.41 121.33 121.33 1.8K
14:52 121.41 121.41 121.33 121.33 4.2K
14:55 121.27 121.33 121.27 121.30 4.9K
14:56 121.30 121.38 121.30 121.37 4.2K
14:57 121.35 121.38 121.35 121.38 2.1K
14:58 121.38 121.38 121.32 121.36 2.5K
14:59 121.37 121.37 121.37 121.37 1.0K
15:00 121.35 121.35 121.30 121.33 6.4K
15:01 121.33 121.35 121.32 121.35 7.7K
15:03 121.26 121.29 121.26 121.29 2.1K
15:04 121.26 121.31 121.26 121.31 2.8K
15:05 121.26 121.26 121.21 121.21 3.7K
15:06 121.21 121.21 121.15 121.15 5.2K
15:07 121.13 121.13 120.72 120.72 8.5K
15:08 120.72 120.74 120.72 120.72 8.9K
15:09 120.75 120.98 120.75 120.86 42.1K
15:10 120.88 121.24 120.85 120.93 95.5K
15:11 120.93 121.09 120.93 121.08 9.0K
15:12 121.09 121.17 121.09 121.17 6.3K
15:13 121.25 121.25 121.25 121.25 0.4K
15:14 121.26 121.27 121.05 121.17 15.8K
15:15 121.17 121.17 121.09 121.10 1.5K
15:16 121.21 121.28 121.21 121.24 5.9K
15:17 121.22 121.27 121.22 121.25 8.1K
15:18 121.21 121.21 121.11 121.16 5.8K
15:19 121.15 121.17 121.15 121.17 0.8K
15:20 121.09 121.13 121.02 121.13 4.3K
15:21 121.10 121.10 120.99 120.99 4.2K
15:22 121.00 121.03 121.00 121.01 4.5K
15:23 121.00 121.02 120.98 120.98 1.8K
15:24 121.01 121.02 120.86 120.94 8.8K
15:25 120.94 120.95 120.94 120.95 0.7K
15:26 120.95 121.26 120.95 121.26 9.7K
15:27 121.26 121.26 121.00 121.01 10.1K
15:28 121.01 121.07 121.01 121.07 1.8K
15:29 120.97 120.97 120.89 120.97 8.4K
15:30 120.91 120.92 120.91 120.92 1.8K
15:31 120.83 120.84 120.69 120.69 6.1K
15:32 120.79 120.95 120.74 120.95 9.8K
15:33 121.03 121.21 121.03 121.21 2.9K
15:34 121.21 121.22 121.21 121.22 4.9K
15:35 121.04 121.16 121.04 121.11 4.6K
15:36 121.13 121.13 121.11 121.12 4.7K
15:37 121.10 121.16 121.10 121.15 4.8K
15:38 121.10 121.13 121.06 121.12 6.5K
15:39 121.03 121.03 120.70 120.70 41.9K
15:40 120.71 120.84 120.71 120.84 12.7K
15:41 120.84 120.84 120.67 120.70 10.7K
15:42 120.72 120.72 120.71 120.71 3.1K
15:43 120.59 120.59 120.48 120.48 6.2K
15:44 120.26 120.30 120.16 120.25 6.2K
15:45 120.30 120.30 120.23 120.24 6.6K
15:46 120.21 120.40 120.19 120.40 11.0K
15:47 120.41 120.45 120.41 120.45 3.5K
15:48 120.42 120.42 120.28 120.28 6.0K
15:49 120.24 120.27 120.16 120.25 11.3K
15:50 120.16 120.24 120.12 120.24 19.6K
15:51 120.12 120.52 120.12 120.50 36.3K
15:52 120.51 120.76 120.51 120.76 12.1K
15:53 120.83 120.92 120.67 120.92 14.9K
15:54 120.77 120.84 120.73 120.81 30.4K
15:55 120.91 120.91 120.74 120.79 17.1K
15:56 120.83 120.83 120.74 120.74 19.3K
15:57 120.76 120.78 120.71 120.72 25.6K
15:58 120.72 120.83 120.65 120.79 41.2K
15:59 120.80 120.94 120.80 120.94 190.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available