MACOM Tech

MTSI
🏛️ usa →
123.29
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 124.67 124.67 124.07 124.48 7.0K
09:34 123.97 123.97 123.97 123.97 0.4K
09:36 124.50 124.50 124.50 124.50 0.3K
09:37 123.80 123.80 123.80 123.80 2.4K
09:40 124.26 124.26 123.89 123.89 1.0K
09:42 123.69 123.69 123.69 123.69 0.2K
09:44 123.60 124.55 123.29 123.33 3.7K
09:47 123.52 123.52 123.52 123.52 1.0K
09:51 123.43 123.43 123.43 123.43 1.5K
09:52 123.41 123.41 123.41 123.41 1.5K
09:54 123.16 123.16 123.16 123.16 0.6K
09:56 123.05 123.05 123.00 123.00 0.4K
09:57 123.17 123.17 122.95 122.95 1.4K
09:58 122.80 122.84 122.80 122.84 1.3K
09:59 123.06 123.06 123.06 123.06 0.4K
10:00 122.80 122.80 122.78 122.78 2.2K
10:01 122.77 123.07 122.77 123.07 2.4K
10:04 122.94 122.94 122.94 122.94 1.8K
10:08 123.14 123.15 122.91 122.91 3.1K
10:11 123.07 123.07 122.85 122.85 1.4K
10:13 122.92 122.92 122.92 122.92 0.6K
10:15 122.76 122.84 122.75 122.84 2.3K
10:17 122.92 122.92 122.92 122.92 1.6K
10:18 123.12 123.12 123.08 123.08 0.7K
10:19 123.45 123.45 123.45 123.45 0.6K
10:22 122.94 122.94 122.92 122.92 1.8K
10:28 123.05 123.05 123.05 123.05 1.3K
10:29 123.34 123.34 123.34 123.34 0.4K
10:30 123.38 123.38 123.24 123.31 1.6K
10:32 123.50 123.56 123.35 123.35 1.6K
10:33 123.42 123.42 123.42 123.42 0.2K
10:34 123.42 123.42 123.42 123.42 1.5K
10:36 123.24 123.24 123.24 123.24 0.4K
10:38 123.25 123.25 123.11 123.11 1.6K
10:41 122.95 122.96 122.95 122.96 1.6K
10:45 123.12 123.12 123.12 123.12 1.7K
10:47 123.32 123.32 123.32 123.32 2.3K
10:53 123.25 123.25 123.25 123.25 0.8K
10:56 123.12 123.12 123.12 123.12 0.9K
10:58 123.00 123.06 123.00 123.06 2.9K
11:04 122.98 122.98 122.98 122.98 0.7K
11:06 122.94 122.94 122.94 122.94 0.8K
11:08 123.08 123.08 123.08 123.08 1.2K
11:10 122.98 122.98 122.98 122.98 0.2K
11:11 122.96 122.96 122.82 122.87 2.5K
11:15 123.04 123.04 123.04 123.04 1.2K
11:17 123.03 123.03 123.03 123.03 0.3K
11:18 123.04 123.04 123.04 123.04 0.3K
11:20 122.92 122.92 122.92 122.92 0.5K
11:21 122.96 122.96 122.96 122.96 1.0K
11:24 122.97 122.97 122.97 122.97 0.6K
11:25 122.78 122.78 122.72 122.72 2.7K
11:26 122.58 122.58 122.58 122.58 16.7K
11:27 122.57 122.57 122.57 122.57 1.3K
11:28 122.57 122.68 122.57 122.68 2.3K
11:30 123.14 123.14 123.14 123.14 1.5K
11:32 123.20 123.20 123.20 123.20 0.3K
11:33 123.21 123.77 123.21 123.77 7.8K
11:34 123.76 123.76 123.65 123.65 1.9K
11:36 123.66 123.76 123.66 123.76 1.1K
11:37 123.71 123.71 123.71 123.71 0.3K
11:38 123.47 123.47 123.47 123.47 2.0K
11:39 123.62 123.62 123.62 123.62 0.3K
11:40 123.76 123.76 123.49 123.49 1.9K
11:42 123.60 123.60 123.60 123.60 0.5K
11:43 123.90 123.90 123.90 123.90 5.7K
11:45 124.25 124.25 124.25 124.25 0.4K
11:46 124.23 124.23 124.05 124.05 3.5K
11:49 124.40 124.40 124.40 124.40 2.6K
11:50 124.27 124.42 124.27 124.42 1.6K
11:55 124.63 124.63 124.63 124.63 0.9K
11:58 124.47 124.47 124.47 124.47 1.1K
11:59 124.31 124.31 124.31 124.31 3.4K
12:00 124.17 124.17 124.08 124.08 1.2K
12:01 124.14 124.14 124.14 124.14 0.9K
12:02 124.06 124.08 124.06 124.08 1.8K
12:04 124.13 124.13 124.13 124.13 1.0K
12:06 124.00 124.00 124.00 124.00 1.9K
12:09 124.14 124.18 124.14 124.18 1.1K
12:10 124.05 124.09 124.05 124.09 2.1K
12:12 123.90 123.90 123.79 123.79 0.9K
12:13 123.73 123.75 123.73 123.75 0.8K
12:14 123.82 123.82 123.82 123.82 0.7K
12:17 123.82 123.82 123.82 123.82 0.9K
12:18 123.67 123.72 123.67 123.71 1.7K
12:20 123.62 123.62 123.61 123.61 1.2K
12:24 123.60 123.60 123.60 123.60 1.4K
12:27 123.47 123.47 123.47 123.47 0.8K
12:28 123.44 123.44 123.44 123.44 1.6K
12:30 123.37 123.44 123.37 123.44 3.9K
12:35 123.88 123.88 123.73 123.73 1.3K
12:36 123.73 123.73 123.52 123.52 1.5K
12:37 123.60 123.60 123.60 123.60 2.0K
12:43 123.44 123.44 123.44 123.44 0.9K
12:45 123.49 123.49 123.49 123.49 0.2K
12:46 123.52 123.58 123.52 123.58 0.6K
12:47 123.61 123.61 123.61 123.61 0.5K
12:50 123.79 123.79 123.79 123.79 0.6K
12:53 123.74 123.74 123.74 123.74 0.8K
12:55 123.88 123.88 123.88 123.88 1.0K
12:58 123.87 123.87 123.87 123.87 2.6K
13:00 124.08 124.08 124.08 124.08 0.5K
13:01 123.99 123.99 123.99 123.99 1.3K
13:04 124.11 124.11 124.11 124.11 0.4K
13:06 123.99 123.99 123.99 123.99 1.0K
13:09 124.12 124.12 124.12 124.12 4.3K
13:10 124.15 124.16 124.15 124.16 0.9K
13:11 124.12 124.12 124.12 124.12 0.6K
13:12 124.22 124.40 124.22 124.40 1.4K
13:13 124.34 124.34 124.34 124.34 1.3K
13:16 124.16 124.16 124.16 124.16 3.2K
13:25 124.28 124.28 124.28 124.28 0.6K
13:27 124.22 124.22 124.22 124.22 0.9K
13:31 124.32 124.32 124.30 124.30 1.2K
13:34 124.32 124.32 124.32 124.32 1.0K
13:36 124.20 124.20 124.20 124.20 1.6K
13:40 124.19 124.19 124.16 124.16 1.8K
13:41 124.14 124.14 124.14 124.14 1.2K
13:44 124.24 124.24 124.24 124.24 1.1K
13:46 124.35 124.35 124.35 124.35 1.2K
13:50 124.23 124.43 124.23 124.43 3.7K
13:53 124.65 125.02 124.65 124.79 3.3K
13:54 124.66 124.66 124.66 124.66 1.2K
13:56 124.75 124.75 124.75 124.75 0.3K
13:58 124.76 124.76 124.76 124.76 1.1K
14:00 124.77 124.77 124.77 124.77 0.4K
14:02 124.92 124.92 124.92 124.92 1.4K
14:03 125.01 125.01 124.73 124.73 0.7K
14:04 124.87 124.87 124.87 124.87 0.4K
14:05 124.87 124.91 124.74 124.91 2.8K
14:06 124.95 124.95 124.95 124.95 0.2K
14:07 124.99 125.15 124.99 125.15 1.1K
14:08 124.97 124.97 124.97 124.97 2.3K
14:10 124.93 124.99 124.93 124.99 1.5K
14:15 124.90 124.90 124.90 124.90 2.6K
14:21 125.14 125.14 125.14 125.14 0.4K
14:23 124.96 125.07 124.96 125.07 0.9K
14:25 125.12 125.12 125.12 125.12 1.1K
14:26 125.05 125.05 125.00 125.00 2.8K
14:30 124.88 124.88 124.88 124.88 1.1K
14:32 124.88 124.88 124.88 124.88 0.9K
14:34 124.96 124.96 124.96 124.96 0.7K
14:36 124.98 124.98 124.98 124.98 1.4K
14:37 124.94 124.94 124.94 124.94 0.6K
14:40 125.02 125.02 124.93 124.94 1.2K
14:41 124.98 124.98 124.98 124.98 1.3K
14:43 124.92 124.94 124.92 124.94 0.5K
14:44 124.94 125.00 124.94 125.00 2.3K
14:46 124.89 124.89 124.89 124.89 1.5K
14:47 124.93 124.93 124.93 124.93 0.8K
14:48 124.95 124.95 124.95 124.95 0.7K
14:49 124.90 124.90 124.90 124.90 1.9K
14:50 124.99 124.99 124.99 124.99 1.2K
14:56 124.90 124.90 124.76 124.76 2.1K
14:57 124.83 124.83 124.77 124.77 1.4K
14:58 124.85 124.85 124.85 124.85 0.7K
15:00 124.89 124.89 124.89 124.89 0.7K
15:01 124.88 124.88 124.88 124.88 0.5K
15:02 124.80 124.80 124.80 124.80 2.0K
15:03 124.66 124.66 124.66 124.66 0.5K
15:04 124.71 124.71 124.71 124.71 1.2K
15:08 124.63 124.63 124.63 124.63 0.7K
15:09 124.63 124.63 124.63 124.63 0.4K
15:10 124.63 124.76 124.63 124.76 0.4K
15:11 124.78 124.78 124.73 124.73 1.3K
15:12 124.67 124.80 124.67 124.80 27.8K
15:14 124.75 124.78 124.75 124.78 6.1K
15:17 124.76 124.76 124.76 124.76 4.4K
15:24 124.84 124.84 124.84 124.84 0.8K
15:25 124.86 124.86 124.86 124.86 2.6K
15:26 124.86 124.86 124.86 124.86 0.8K
15:27 124.82 124.82 124.62 124.62 3.4K
15:28 124.61 124.61 124.61 124.61 1.3K
15:30 124.57 124.57 124.54 124.54 2.1K
15:31 124.58 124.58 124.58 124.58 0.6K
15:32 124.47 124.49 124.47 124.49 1.4K
15:34 124.56 124.58 124.56 124.58 1.8K
15:35 124.63 124.63 124.63 124.63 0.8K
15:36 124.59 124.59 124.59 124.59 1.5K
15:37 124.56 124.72 124.56 124.72 3.7K
15:38 124.71 124.83 124.71 124.83 1.5K
15:39 124.83 124.83 124.83 124.83 0.6K
15:40 124.78 124.84 124.78 124.84 0.7K
15:41 124.84 124.88 124.82 124.82 6.4K
15:43 124.81 124.88 124.81 124.81 3.9K
15:46 124.83 124.90 124.83 124.85 4.5K
15:47 124.77 124.77 124.70 124.70 2.0K
15:48 124.70 124.78 124.67 124.78 2.8K
15:49 124.83 124.83 124.83 124.83 1.8K
15:50 124.79 125.00 124.78 125.00 8.7K
15:51 124.98 124.98 124.98 124.98 3.9K
15:52 125.21 125.38 125.21 125.38 3.3K
15:53 125.25 125.36 125.11 125.12 6.7K
15:54 125.25 125.25 125.25 125.25 1.5K
15:55 125.22 125.29 125.21 125.29 14.8K
15:56 125.29 125.32 125.21 125.32 5.8K
15:57 125.22 125.53 125.22 125.37 25.2K
15:58 125.47 125.53 125.38 125.47 27.4K
15:59 125.44 125.55 125.40 125.40 91.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available