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
09:30 119.15 119.15 119.15 119.15 4.5K
09:31 119.21 119.21 119.21 119.21 0.9K
09:32 119.10 119.10 119.10 119.10 0.2K
09:33 119.84 119.84 119.17 119.17 0.5K
09:34 118.98 118.98 118.98 118.98 1.2K
09:38 119.85 119.85 119.85 119.85 0.6K
09:41 119.87 120.07 119.87 119.91 1.7K
09:42 119.77 119.77 119.77 119.77 0.4K
09:45 119.84 119.84 119.84 119.84 0.5K
09:46 119.84 119.84 119.84 119.84 0.6K
09:48 119.87 120.22 119.87 120.22 2.7K
09:49 120.31 120.31 120.03 120.03 0.4K
09:50 120.02 120.02 120.00 120.00 1.3K
09:51 120.00 120.00 120.00 120.00 0.7K
09:53 120.16 120.16 120.16 120.16 0.8K
09:54 120.20 120.20 120.20 120.20 0.2K
09:55 120.20 120.22 120.20 120.22 0.5K
09:56 120.43 121.00 120.30 120.30 9.0K
09:57 120.36 120.36 120.36 120.36 0.2K
09:58 120.22 120.22 119.82 119.82 0.6K
09:59 120.22 120.22 119.82 119.82 1.7K
10:00 120.03 120.03 119.96 119.96 1.9K
10:01 120.10 120.10 120.10 120.10 3.1K
10:02 120.12 120.12 120.12 120.12 1.8K
10:06 120.41 120.41 120.41 120.41 1.3K
10:10 120.68 120.68 120.68 120.68 0.5K
10:12 121.00 121.00 121.00 121.00 0.2K
10:13 120.95 120.95 120.95 120.95 0.1K
10:14 121.01 121.18 121.00 121.09 15.5K
10:18 120.91 121.00 120.91 121.00 1.5K
10:19 121.00 121.00 120.91 120.91 1.6K
10:21 120.89 121.21 120.89 121.21 14.3K
10:22 121.29 121.29 121.25 121.28 2.7K
10:23 121.15 121.16 121.15 121.16 4.1K
10:25 121.15 121.15 120.94 120.94 7.5K
10:27 121.00 121.00 121.00 121.00 0.5K
10:28 121.00 121.00 121.00 121.00 5.6K
10:30 121.11 121.20 121.11 121.19 3.5K
10:31 121.16 121.18 121.16 121.18 0.6K
10:32 121.16 121.16 121.16 121.16 1.2K
10:33 121.34 121.34 121.34 121.34 2.2K
10:35 121.48 121.48 121.48 121.48 0.7K
10:36 121.51 121.51 121.51 121.51 0.7K
10:38 121.45 121.45 121.24 121.24 1.6K
10:39 121.26 121.26 121.26 121.26 0.3K
10:40 121.39 121.61 121.39 121.61 2.9K
10:41 121.69 122.09 121.68 122.09 3.3K
10:42 121.90 121.90 121.90 121.90 1.7K
10:43 122.10 122.26 122.10 122.26 1.7K
10:44 122.10 122.19 122.10 122.19 0.5K
10:45 122.27 122.34 122.27 122.34 0.9K
10:46 122.27 122.32 122.14 122.14 3.2K
10:48 122.40 122.40 122.40 122.40 0.9K
10:51 122.34 122.52 122.34 122.52 0.8K
10:52 122.56 122.62 122.56 122.62 1.0K
10:54 122.51 122.51 122.35 122.35 2.2K
10:55 122.40 122.40 122.40 122.40 1.5K
10:56 122.37 122.37 122.37 122.37 1.4K
10:58 122.60 122.60 122.60 122.60 0.9K
11:00 122.52 122.52 122.52 122.52 2.0K
11:03 122.66 122.66 122.66 122.66 1.9K
11:05 122.78 122.78 122.60 122.69 0.6K
11:06 122.85 122.85 122.85 122.85 0.5K
11:07 122.82 122.85 122.81 122.81 2.1K
11:08 122.81 122.81 122.53 122.53 4.0K
11:09 122.71 122.71 122.61 122.61 2.5K
11:10 122.82 122.82 122.82 122.82 1.0K
11:13 122.82 122.82 122.82 122.82 0.7K
11:14 122.72 122.83 122.72 122.83 3.3K
11:15 122.75 122.75 122.75 122.75 1.5K
11:16 122.77 122.78 122.77 122.78 1.5K
11:17 122.93 122.93 122.93 122.93 0.8K
11:19 122.76 122.76 122.76 122.76 1.2K
11:24 122.69 122.69 122.62 122.62 1.4K
11:25 122.42 122.47 122.40 122.47 5.1K
11:26 122.55 122.95 122.55 122.94 4.9K
11:27 122.87 122.87 122.87 122.87 0.5K
11:28 122.82 122.82 122.82 122.82 2.2K
11:32 123.12 123.12 123.12 123.12 0.6K
11:33 123.03 123.03 123.03 123.03 0.3K
11:35 123.02 123.02 123.00 123.00 1.0K
11:37 123.00 123.08 123.00 123.08 0.8K
11:38 123.19 123.19 123.19 123.19 0.3K
11:39 123.02 123.02 123.02 123.02 0.3K
11:41 123.07 123.07 123.07 123.07 0.3K
11:42 123.20 123.20 123.07 123.07 0.4K
11:43 123.07 123.07 123.07 123.07 1.1K
11:44 123.12 123.12 123.12 123.12 0.5K
11:46 123.19 123.19 123.13 123.15 2.9K
11:47 123.22 123.22 123.22 123.22 6.3K
11:48 123.21 123.21 123.17 123.17 3.1K
11:49 123.15 123.15 123.11 123.11 2.1K
11:50 123.13 123.13 123.11 123.11 0.8K
11:52 123.10 123.37 123.10 123.30 9.7K
11:54 123.41 123.41 123.41 123.41 0.4K
11:55 123.57 123.57 123.47 123.47 3.5K
11:58 123.69 123.69 123.53 123.53 1.5K
11:59 123.59 123.59 123.59 123.59 0.3K
12:00 123.67 123.67 123.52 123.52 8.6K
12:02 123.65 123.81 123.65 123.81 1.5K
12:03 123.81 123.81 123.67 123.69 10.8K
12:04 123.68 123.68 123.67 123.67 1.2K
12:05 123.75 123.75 123.75 123.75 0.2K
12:07 123.77 123.77 123.77 123.77 0.2K
12:08 123.77 123.77 123.71 123.71 0.6K
12:09 123.77 123.97 123.77 123.85 9.8K
12:10 123.97 123.97 123.88 123.88 1.3K
12:12 123.96 123.96 123.94 123.96 0.5K
12:13 123.96 124.00 123.96 124.00 0.9K
12:14 124.10 124.10 124.10 124.10 0.2K
12:15 124.00 124.06 123.98 123.98 2.5K
12:16 124.10 124.10 124.03 124.03 0.7K
12:18 124.00 124.10 124.00 124.07 0.9K
12:19 124.01 124.07 124.01 124.07 7.7K
12:21 124.10 124.10 124.10 124.10 1.7K
12:22 124.11 124.29 124.11 124.29 7.0K
12:23 124.13 124.13 124.13 124.13 0.8K
12:24 124.06 124.06 124.06 124.06 3.3K
12:25 124.03 124.03 124.03 124.03 1.4K
12:26 124.11 124.12 124.11 124.12 0.5K
12:27 123.93 123.93 123.93 123.93 4.5K
12:30 124.01 124.04 123.91 124.04 2.4K
12:31 124.03 124.15 124.03 124.15 4.3K
12:33 124.17 124.20 124.13 124.20 3.4K
12:35 124.15 124.20 124.15 124.20 1.5K
12:37 124.30 124.42 124.22 124.42 2.6K
12:38 124.33 124.33 124.33 124.33 0.4K
12:39 124.43 124.43 124.43 124.43 0.2K
12:40 124.22 124.31 124.22 124.31 4.3K
12:41 124.19 124.28 124.19 124.28 1.8K
12:42 124.28 124.28 124.19 124.19 1.0K
12:43 124.28 124.28 124.28 124.28 1.5K
12:44 124.42 124.42 124.39 124.39 0.3K
12:45 124.35 124.40 124.35 124.40 1.0K
12:46 124.39 124.59 124.39 124.50 1.7K
12:47 124.51 124.51 124.51 124.51 0.2K
12:48 124.43 124.43 124.43 124.43 0.7K
12:49 124.42 124.47 124.40 124.40 2.8K
12:51 124.53 124.58 124.53 124.58 2.7K
12:52 124.58 124.58 124.58 124.58 0.2K
12:53 124.57 124.59 124.47 124.47 2.8K
12:54 124.55 124.55 124.55 124.55 0.5K
12:55 124.42 124.43 124.42 124.43 1.5K
12:56 124.44 124.47 124.44 124.47 0.6K
12:57 124.51 124.51 124.51 124.51 1.1K
12:58 124.52 124.52 124.43 124.43 3.1K
12:59 124.23 124.31 124.20 124.25 1.4K
13:00 124.25 124.25 124.24 124.24 1.2K
13:01 124.25 124.34 124.22 124.27 1.4K
13:02 124.24 124.24 124.24 124.24 1.1K
13:03 124.34 124.35 124.34 124.35 1.1K
13:04 124.33 124.34 124.22 124.22 2.2K
13:05 124.22 124.30 124.22 124.30 1.1K
13:06 124.30 124.30 124.30 124.30 1.0K
13:08 124.30 124.30 124.25 124.25 0.6K
13:09 124.24 124.24 124.17 124.17 3.8K
13:10 124.02 124.09 124.02 124.09 1.5K
13:12 124.04 124.04 124.04 124.04 0.2K
13:13 124.00 124.00 123.80 123.84 3.0K
13:14 123.88 123.88 123.88 123.88 0.4K
13:15 123.84 123.84 123.84 123.84 0.9K
13:16 123.83 123.87 123.83 123.87 1.3K
13:17 123.90 123.90 123.90 123.90 0.8K
13:18 123.92 123.95 123.92 123.95 0.6K
13:20 123.94 123.94 123.82 123.93 3.9K
13:22 123.97 123.97 123.97 123.97 0.9K
13:24 123.87 123.98 123.87 123.98 1.5K
13:25 123.97 124.03 123.97 124.03 1.0K
13:26 124.02 124.03 124.02 124.03 0.9K
13:28 123.97 123.97 123.97 123.97 0.7K
13:29 123.97 123.97 123.97 123.97 2.4K
13:31 124.12 124.12 124.12 124.12 1.7K
13:34 124.21 124.21 124.21 124.21 1.0K
13:37 124.22 124.22 124.12 124.12 1.1K
13:38 124.11 124.17 124.08 124.10 2.7K
13:39 124.16 124.16 124.10 124.10 1.4K
13:40 124.11 124.11 124.11 124.11 2.8K
13:42 124.14 124.14 124.14 124.14 0.8K
13:44 124.12 124.12 124.10 124.10 1.2K
13:45 124.08 124.08 124.03 124.03 1.0K
13:46 124.08 124.09 124.08 124.09 1.1K
13:47 124.13 124.13 124.08 124.08 0.2K
13:48 124.20 124.20 124.10 124.10 1.2K
13:50 124.17 124.20 124.17 124.20 3.2K
13:51 124.21 124.26 124.17 124.26 2.7K
13:52 124.25 124.32 124.25 124.32 0.5K
13:53 124.23 124.27 124.23 124.27 1.1K
13:55 124.20 124.20 124.20 124.20 0.8K
13:56 124.28 124.28 124.28 124.28 0.6K
13:58 124.24 124.24 124.23 124.23 0.8K
14:00 124.34 124.34 124.34 124.34 0.9K
14:01 124.41 124.41 124.41 124.41 0.9K
14:02 124.44 124.52 124.44 124.52 0.5K
14:03 124.40 124.40 124.40 124.40 3.0K
14:05 124.34 124.34 124.24 124.24 1.5K
14:06 124.32 124.32 124.32 124.32 0.5K
14:07 124.27 124.33 124.27 124.33 1.6K
14:09 124.33 124.33 124.33 124.33 0.6K
14:10 124.33 124.33 124.29 124.29 2.1K
14:12 124.43 124.49 124.43 124.49 2.6K
14:13 124.50 124.58 124.50 124.58 0.6K
14:14 124.43 124.50 124.43 124.50 1.3K
14:15 124.42 124.50 124.42 124.46 4.5K
14:16 124.52 124.62 124.52 124.62 3.3K
14:20 124.55 124.55 124.52 124.52 1.7K
14:21 124.58 124.58 124.46 124.55 8.0K
14:22 124.55 124.55 124.47 124.50 5.2K
14:23 124.55 124.70 124.45 124.70 8.3K
14:26 124.61 124.61 124.61 124.61 0.7K
14:27 124.67 124.67 124.67 124.67 1.4K
14:29 124.74 124.77 124.71 124.71 1.7K
14:31 124.68 124.68 124.67 124.67 1.6K
14:34 124.74 124.74 124.72 124.73 1.7K
14:35 124.77 124.77 124.77 124.76 0.6K
14:36 124.80 124.80 124.80 124.80 0.4K
14:37 124.79 124.79 124.79 124.79 2.4K
14:38 124.83 124.84 124.83 124.84 0.6K
14:39 124.76 124.76 124.74 124.74 6.5K
14:40 124.69 124.69 124.67 124.67 4.6K
14:41 124.69 124.69 124.69 124.69 1.7K
14:43 124.57 124.57 124.57 124.57 1.0K
14:44 124.55 124.55 124.55 124.55 0.6K
14:45 124.63 124.63 124.63 124.63 0.7K
14:46 124.55 124.61 124.55 124.61 2.9K
14:47 124.64 124.64 124.64 124.64 1.0K
14:50 124.75 124.75 124.75 124.75 1.5K
14:52 124.76 124.82 124.76 124.82 2.0K
14:54 124.89 124.89 124.83 124.83 0.6K
14:55 124.82 124.95 124.82 124.95 8.8K
14:58 124.94 124.94 124.94 124.94 1.9K
14:59 124.93 124.93 124.93 124.93 1.8K
15:01 125.00 125.00 125.00 125.00 1.2K
15:02 124.97 124.97 124.97 124.97 0.6K
15:03 125.00 125.00 125.00 125.00 0.7K
15:04 124.93 124.93 124.91 124.91 9.5K
15:05 124.81 124.81 124.81 124.81 0.8K
15:06 124.87 124.87 124.87 124.87 1.2K
15:07 125.00 125.00 125.00 125.00 1.3K
15:08 125.00 125.00 125.00 125.00 1.1K
15:10 124.93 124.93 124.93 124.93 0.3K
15:11 125.00 125.01 124.98 125.01 1.1K
15:12 125.02 125.02 124.97 125.00 2.3K
15:14 124.98 125.02 124.95 125.02 1.2K
15:15 125.00 125.00 125.00 125.00 0.9K
15:16 125.04 125.06 125.03 125.06 0.8K
15:17 125.06 125.06 124.99 124.99 3.1K
15:18 125.00 125.00 125.00 125.00 3.8K
15:19 125.06 125.06 124.97 124.97 0.5K
15:20 125.03 125.13 125.03 125.13 2.0K
15:21 125.19 125.19 125.18 125.18 0.8K
15:22 125.11 125.15 125.11 125.15 1.1K
15:23 125.10 125.12 125.10 125.12 1.2K
15:25 125.15 125.15 125.08 125.08 4.2K
15:26 125.08 125.09 125.08 125.09 3.0K
15:28 125.07 125.07 125.07 125.07 0.7K
15:29 125.12 125.12 125.07 125.10 5.2K
15:31 125.16 125.16 125.16 125.16 0.3K
15:32 125.13 125.14 125.13 125.14 11.4K
15:33 125.09 125.10 125.08 125.10 2.2K
15:34 124.95 125.02 124.95 124.98 6.6K
15:35 124.84 125.22 124.84 125.22 3.7K
15:36 125.11 125.15 125.11 125.15 0.8K
15:37 125.28 125.28 125.20 125.25 2.2K
15:38 125.32 125.32 125.32 125.32 0.9K
15:39 125.32 125.32 125.11 125.11 1.5K
15:40 125.30 125.30 125.22 125.22 5.3K
15:41 125.25 125.31 125.19 125.31 1.6K
15:42 125.25 125.25 125.22 125.25 3.5K
15:43 125.22 125.31 125.22 125.25 2.5K
15:44 125.25 125.25 125.11 125.11 9.5K
15:45 125.19 125.19 124.97 124.97 6.6K
15:46 124.92 125.05 124.92 125.05 3.4K
15:47 125.21 125.24 125.10 125.10 1.6K
15:48 125.16 125.17 124.97 124.97 7.0K
15:49 125.01 125.08 124.98 124.98 5.1K
15:50 124.94 125.10 124.94 125.10 3.8K
15:51 125.09 125.14 125.09 125.14 3.0K
15:52 125.08 125.12 125.08 125.12 7.9K
15:53 125.13 125.20 125.13 125.20 6.2K
15:54 125.21 125.30 125.21 125.30 10.7K
15:55 125.32 125.39 125.30 125.39 12.8K
15:56 125.39 125.42 125.30 125.36 10.2K
15:57 125.41 125.46 125.24 125.27 20.5K
15:58 125.24 125.31 125.24 125.27 17.0K
15:59 125.31 125.45 125.25 125.45 114.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available