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
09:30 120.91 120.91 120.56 120.85 11.8K
09:31 120.84 120.84 120.84 120.84 1.0K
09:34 120.87 120.87 120.87 120.87 0.5K
09:35 120.46 120.46 120.46 120.46 2.1K
09:37 121.07 121.08 121.07 121.08 1.0K
09:39 120.68 120.68 120.31 120.34 3.2K
09:40 120.85 120.85 120.85 120.85 4.9K
09:43 120.51 120.51 120.51 120.51 1.5K
09:45 120.51 120.51 120.37 120.43 2.6K
09:46 120.75 121.02 120.75 121.02 15.1K
09:49 121.09 121.09 121.02 121.06 4.6K
09:51 120.69 121.12 120.69 121.12 0.4K
09:52 120.75 120.75 120.75 120.75 0.4K
09:53 120.55 120.55 120.39 120.44 4.7K
09:55 120.50 120.50 120.47 120.47 1.3K
09:56 120.73 120.83 120.73 120.83 15.5K
09:57 120.81 120.94 120.81 120.94 12.7K
10:00 121.00 121.01 120.92 120.92 2.5K
10:01 120.96 121.31 120.83 121.31 7.4K
10:02 121.31 121.31 121.31 121.31 2.8K
10:03 121.45 121.70 121.41 121.54 10.1K
10:04 121.60 121.60 121.60 121.60 1.9K
10:06 121.41 121.41 121.22 121.22 0.6K
10:07 121.49 121.70 121.49 121.70 1.9K
10:08 121.56 121.56 121.56 121.56 7.8K
10:10 121.55 121.76 121.55 121.76 2.0K
10:11 121.72 121.72 121.64 121.64 1.0K
10:12 121.50 121.50 121.33 121.33 1.8K
10:13 121.33 121.50 121.33 121.44 0.8K
10:14 121.76 121.76 121.66 121.66 18.2K
10:15 121.72 121.77 121.72 121.77 11.9K
10:16 121.77 121.77 121.62 121.62 4.9K
10:17 121.73 121.78 121.73 121.78 1.6K
10:19 121.71 121.71 121.71 121.71 0.2K
10:20 121.90 121.90 121.76 121.76 5.2K
10:21 121.55 121.55 121.55 121.55 1.8K
10:22 121.54 121.54 121.54 121.54 1.1K
10:24 121.03 121.03 120.84 120.84 2.1K
10:25 120.36 120.36 120.36 120.36 0.5K
10:26 120.70 120.70 120.70 120.70 0.8K
10:27 120.88 120.88 120.88 120.88 0.2K
10:28 121.09 121.09 121.09 121.08 1.2K
10:30 121.07 121.07 121.00 121.00 1.9K
10:32 120.80 120.80 120.80 120.80 0.8K
10:33 121.08 121.08 120.66 120.66 0.6K
10:34 120.80 120.80 120.80 120.80 1.6K
10:37 120.80 120.96 120.80 120.96 1.3K
10:40 120.87 120.87 120.87 120.87 0.4K
10:41 120.83 120.83 120.83 120.83 2.0K
10:43 120.68 120.68 120.68 120.68 0.5K
10:45 120.85 120.85 120.66 120.66 1.0K
10:46 120.65 120.65 120.63 120.63 1.1K
10:47 120.58 120.64 120.58 120.64 1.8K
10:49 120.75 120.75 120.75 120.75 1.7K
10:50 120.85 120.85 120.85 120.85 2.5K
10:53 121.02 121.02 121.02 121.02 1.6K
10:55 121.09 121.09 121.09 121.09 0.7K
10:57 121.13 121.13 121.13 121.13 3.6K
11:00 121.23 121.23 121.01 121.01 1.8K
11:02 121.00 121.00 121.00 121.00 0.7K
11:03 121.12 121.12 121.12 121.12 0.8K
11:05 120.99 120.99 120.99 120.99 2.6K
11:10 120.94 120.94 120.94 120.94 1.0K
11:12 120.81 120.81 120.78 120.78 0.7K
11:13 120.95 121.05 120.95 121.05 1.3K
11:14 120.92 121.10 120.92 121.10 5.2K
11:15 121.18 121.18 121.18 121.18 0.8K
11:16 121.09 121.09 121.09 121.09 1.5K
11:17 121.10 121.10 121.10 121.10 1.3K
11:20 121.06 121.06 121.06 121.06 1.0K
11:22 121.04 121.04 120.90 120.95 2.7K
11:23 120.96 120.96 120.96 120.96 0.4K
11:25 120.98 120.98 120.87 120.87 0.6K
11:26 120.87 120.87 120.87 120.87 1.4K
11:27 120.83 120.83 120.83 120.83 1.2K
11:29 120.85 120.85 120.85 120.85 0.9K
11:30 120.84 120.84 120.84 120.84 0.4K
11:31 120.85 120.85 120.71 120.71 3.1K
11:33 120.54 120.54 120.50 120.50 1.8K
11:35 120.53 120.53 120.53 120.53 0.5K
11:36 120.53 120.53 120.53 120.53 0.6K
11:37 120.39 120.39 120.39 120.39 0.7K
11:38 120.36 120.36 120.36 120.36 1.7K
11:41 120.35 120.35 120.35 120.35 1.9K
11:42 120.36 120.36 120.36 120.36 0.4K
11:43 120.33 120.38 120.33 120.36 2.5K
11:44 120.40 120.40 120.36 120.37 8.5K
11:46 120.30 120.30 120.30 120.30 1.2K
11:47 120.37 120.37 120.37 120.37 1.2K
11:49 120.23 120.26 120.18 120.23 4.2K
11:50 120.23 120.23 120.23 120.23 6.3K
11:53 120.26 120.26 120.26 120.26 1.1K
11:56 120.26 120.26 120.26 120.26 1.4K
12:01 120.27 120.27 120.27 120.27 0.9K
12:02 120.21 120.21 120.11 120.11 2.7K
12:04 120.10 120.10 120.10 120.10 1.7K
12:06 120.01 120.01 120.01 120.01 1.9K
12:07 120.04 120.05 120.04 120.05 1.0K
12:08 120.05 120.06 120.05 120.06 1.5K
12:09 120.06 120.30 120.06 120.30 18.7K
12:10 120.40 120.40 120.40 120.40 0.9K
12:11 120.43 120.50 120.43 120.48 6.2K
12:12 120.50 120.50 120.50 120.50 0.9K
12:13 120.50 120.59 120.50 120.54 4.8K
12:14 120.54 120.54 120.43 120.43 1.9K
12:16 120.50 120.50 120.50 120.50 1.1K
12:17 120.51 120.54 120.51 120.53 1.3K
12:18 120.43 120.43 120.43 120.43 1.0K
12:19 120.68 120.68 120.68 120.68 0.6K
12:20 120.42 120.42 120.42 120.42 1.3K
12:21 120.51 120.51 120.51 120.51 1.3K
12:22 120.41 120.41 120.41 120.41 0.7K
12:24 120.45 120.45 120.45 120.45 1.0K
12:25 120.45 120.45 120.37 120.38 9.0K
12:26 120.37 120.42 120.37 120.42 4.0K
12:30 120.50 120.50 120.45 120.45 0.6K
12:31 120.47 120.47 120.39 120.39 1.9K
12:32 120.31 120.31 120.31 120.31 0.4K
12:33 120.32 120.39 120.32 120.39 0.9K
12:34 120.28 120.28 120.28 120.28 1.4K
12:35 120.29 120.29 120.29 120.29 0.6K
12:36 120.26 120.26 120.26 120.26 1.5K
12:38 120.37 120.38 120.33 120.35 7.4K
12:39 120.35 120.35 120.35 120.35 10.1K
12:40 120.35 120.35 120.27 120.27 1.7K
12:41 120.21 120.21 120.21 120.21 1.8K
12:43 120.09 120.09 120.07 120.07 1.8K
12:44 120.03 120.03 119.92 119.92 2.5K
12:45 119.92 119.92 119.92 119.92 0.5K
12:46 119.92 120.00 119.92 120.00 1.8K
12:47 120.06 120.19 120.06 120.07 12.9K
12:48 120.10 120.11 120.10 120.11 1.2K
12:49 120.12 120.12 120.12 120.12 0.6K
12:50 120.12 120.35 120.12 120.35 3.7K
12:51 120.44 120.44 120.44 120.44 1.1K
12:54 120.30 120.30 120.30 120.30 1.6K
12:56 120.46 120.46 120.46 120.46 0.6K
12:58 120.46 120.46 120.46 120.46 0.6K
12:59 120.17 120.20 120.17 120.20 0.9K
13:00 120.20 120.27 120.20 120.24 1.5K
13:02 120.25 120.33 120.25 120.33 0.8K
13:03 120.28 120.28 120.25 120.25 0.6K
13:04 120.25 120.25 120.25 120.25 0.8K
13:05 120.16 120.28 120.16 120.28 0.8K
13:07 120.40 120.40 120.40 120.40 0.6K
13:09 120.40 120.52 120.40 120.52 2.4K
13:10 120.50 120.50 120.50 120.50 0.3K
13:11 120.51 120.51 120.51 120.51 0.3K
13:12 120.51 120.51 120.51 120.51 0.6K
13:13 120.60 120.60 120.60 120.60 0.2K
13:14 120.52 120.52 120.49 120.49 0.8K
13:15 120.46 120.46 120.28 120.28 3.7K
13:18 120.38 120.40 120.38 120.40 0.9K
13:19 120.38 120.38 120.38 120.38 0.5K
13:20 120.41 120.41 120.41 120.41 1.5K
13:21 120.40 120.40 120.40 120.40 1.7K
13:22 120.36 120.46 120.36 120.43 3.4K
13:23 120.43 120.43 120.27 120.27 2.6K
13:24 120.36 120.36 120.36 120.36 4.1K
13:25 120.29 120.29 120.29 120.29 0.9K
13:26 120.16 120.16 120.16 120.16 1.1K
13:28 120.18 120.20 120.18 120.20 1.2K
13:29 120.20 120.21 120.20 120.21 3.6K
13:30 120.21 120.25 120.21 120.25 0.7K
13:31 120.21 120.26 120.21 120.25 1.9K
13:32 120.22 120.22 120.22 120.22 0.4K
13:33 120.18 120.28 120.18 120.28 12.0K
13:34 120.28 120.28 120.28 120.28 0.3K
13:35 120.18 120.18 120.18 120.18 1.6K
13:36 120.03 120.03 120.03 120.03 3.0K
13:37 119.83 119.83 119.81 119.81 2.0K
13:39 119.57 119.75 119.57 119.75 0.5K
13:40 119.61 119.61 119.61 119.61 1.5K
13:43 119.85 119.85 119.85 119.85 0.5K
13:44 119.85 119.85 119.85 119.85 0.5K
13:46 119.53 119.79 119.53 119.79 0.7K
13:47 119.61 119.61 119.61 119.61 0.9K
13:48 119.54 119.54 119.54 119.54 1.3K
13:50 119.60 119.64 119.59 119.59 20.8K
13:51 119.61 119.76 119.61 119.75 4.0K
13:52 119.65 119.67 119.65 119.67 1.9K
13:53 119.69 119.69 119.60 119.60 2.2K
13:54 119.58 119.58 119.58 119.58 1.5K
13:57 119.58 119.58 119.58 119.58 3.3K
14:00 119.70 119.70 119.55 119.58 1.5K
14:01 119.58 119.73 119.58 119.61 17.2K
14:02 119.80 119.80 119.80 119.80 1.3K
14:03 119.60 119.60 119.60 119.60 2.3K
14:04 119.52 119.53 119.52 119.53 1.5K
14:05 119.63 119.63 119.44 119.45 3.7K
14:06 119.51 119.51 119.51 119.51 0.7K
14:07 119.51 119.52 119.51 119.52 0.7K
14:08 119.51 119.51 119.51 119.51 0.4K
14:09 119.47 119.47 119.47 119.47 0.7K
14:10 119.52 119.52 119.52 119.52 0.5K
14:11 119.52 119.52 119.43 119.50 1.0K
14:12 119.60 119.60 119.50 119.50 0.9K
14:13 119.60 119.60 119.50 119.50 0.7K
14:14 119.50 119.50 119.50 119.50 0.5K
14:15 119.50 119.50 119.50 119.50 5.3K
14:17 119.54 119.54 119.54 119.54 1.7K
14:18 119.61 119.61 119.61 119.61 0.7K
14:19 119.52 119.52 119.52 119.52 0.5K
14:20 119.49 119.49 119.49 119.49 3.9K
14:22 119.58 119.58 119.58 119.58 0.7K
14:23 119.57 119.57 119.57 119.57 3.9K
14:24 119.59 119.59 119.59 119.59 0.2K
14:25 119.73 119.82 119.70 119.82 7.2K
14:26 119.80 119.90 119.80 119.90 1.8K
14:27 119.96 119.96 119.96 119.96 1.3K
14:28 120.04 120.04 119.93 119.93 3.0K
14:29 119.87 119.87 119.87 119.87 1.5K
14:30 119.83 119.88 119.83 119.88 6.4K
14:31 119.91 119.94 119.91 119.94 1.1K
14:32 119.94 119.94 119.94 119.94 0.8K
14:33 119.94 119.94 119.94 119.94 2.1K
14:34 119.95 120.01 119.95 120.01 0.5K
14:35 119.95 119.95 119.84 119.91 3.2K
14:36 119.85 119.85 119.85 119.85 0.8K
14:38 119.85 119.90 119.85 119.90 1.2K
14:39 119.91 119.91 119.91 119.91 1.2K
14:40 119.85 119.85 119.85 119.85 1.2K
14:41 119.77 119.83 119.77 119.83 2.4K
14:42 119.69 119.69 119.69 119.69 0.8K
14:43 119.76 119.76 119.66 119.66 1.1K
14:44 119.58 119.58 119.58 119.58 2.3K
14:45 119.53 119.64 119.53 119.61 4.5K
14:46 119.61 119.65 119.61 119.65 2.1K
14:47 119.70 119.70 119.61 119.61 2.5K
14:48 119.60 119.60 119.60 119.60 1.8K
14:51 119.61 119.65 119.57 119.57 3.7K
14:53 119.61 119.61 119.51 119.51 6.8K
14:55 119.45 119.57 119.45 119.57 3.8K
14:58 119.64 119.64 119.64 119.64 2.0K
14:59 119.53 119.53 119.45 119.45 2.6K
15:01 119.49 119.49 119.49 119.49 0.4K
15:02 119.50 119.50 119.50 119.50 1.8K
15:03 119.46 119.46 119.46 119.46 0.3K
15:04 119.40 119.40 119.40 119.40 2.2K
15:05 119.46 119.51 119.46 119.48 1.4K
15:06 119.43 119.43 119.43 119.43 0.7K
15:07 119.39 119.43 119.39 119.43 2.9K
15:09 119.38 119.38 119.38 119.38 2.0K
15:11 119.43 119.43 119.43 119.43 0.9K
15:12 119.39 119.39 119.39 119.39 0.3K
15:13 119.34 119.53 119.34 119.47 5.7K
15:14 119.45 119.45 119.42 119.45 1.5K
15:15 119.45 119.45 119.31 119.31 3.1K
15:18 119.18 119.18 119.17 119.17 5.0K
15:19 119.19 119.19 119.19 119.19 1.2K
15:20 119.21 119.31 119.21 119.31 12.7K
15:21 119.26 119.35 119.26 119.33 8.6K
15:22 119.33 119.33 119.33 119.33 1.9K
15:23 119.33 119.33 119.25 119.25 4.6K
15:24 119.22 119.22 119.22 119.22 3.6K
15:25 119.23 119.25 119.20 119.23 4.4K
15:26 119.17 119.17 119.17 119.17 1.7K
15:27 119.17 119.19 119.15 119.15 30.6K
15:28 119.21 119.26 119.21 119.26 4.3K
15:29 119.26 119.36 119.26 119.36 9.6K
15:30 119.49 119.49 119.49 119.49 1.4K
15:31 119.53 119.60 119.53 119.60 1.4K
15:32 119.53 119.60 119.53 119.60 2.2K
15:33 119.54 119.54 119.40 119.40 7.4K
15:35 119.40 119.40 119.40 119.40 1.8K
15:36 119.46 119.62 119.34 119.62 12.1K
15:37 119.61 119.67 119.55 119.58 5.0K
15:38 119.58 119.58 119.27 119.39 16.4K
15:39 119.25 119.25 119.25 119.25 2.7K
15:40 119.25 119.25 119.25 119.25 1.3K
15:41 119.17 119.17 119.05 119.05 4.0K
15:42 119.00 119.00 118.91 118.91 1.9K
15:43 118.87 118.99 118.81 118.83 5.9K
15:44 118.86 118.86 118.79 118.83 2.5K
15:45 118.85 118.85 118.85 118.85 0.9K
15:46 118.74 118.79 118.74 118.79 6.0K
15:47 118.80 118.85 118.78 118.78 2.7K
15:48 118.75 118.79 118.75 118.79 2.2K
15:49 118.74 118.79 118.74 118.77 4.6K
15:50 118.86 118.99 118.86 118.88 10.4K
15:51 118.81 118.88 118.81 118.81 4.1K
15:52 118.81 118.81 118.72 118.72 8.3K
15:53 118.74 118.74 118.74 118.74 2.4K
15:54 118.71 118.72 118.45 118.51 15.3K
15:55 118.42 118.42 118.30 118.30 10.8K
15:56 118.27 118.31 118.23 118.23 14.6K
15:57 118.24 118.25 118.16 118.22 23.2K
15:58 118.23 118.28 118.23 118.26 20.2K
15:59 118.28 118.35 118.28 118.35 321.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available