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
09:30 128.31 128.32 128.29 128.29 11.4K
09:31 128.31 128.31 128.31 128.31 0.6K
09:35 128.92 128.92 128.92 128.92 1.3K
09:37 129.44 129.44 129.44 129.44 0.5K
09:38 129.24 129.24 129.24 129.24 2.3K
09:42 129.34 129.34 129.34 129.34 3.8K
09:45 129.22 129.25 129.06 129.06 7.0K
09:46 129.09 129.09 129.09 129.09 3.2K
09:47 128.85 128.85 128.85 128.85 4.0K
09:48 129.00 129.00 129.00 129.00 0.3K
09:49 128.89 128.89 128.87 128.87 0.6K
09:50 128.78 128.78 128.71 128.71 1.4K
09:51 128.46 128.46 128.46 128.46 1.4K
09:53 128.47 128.47 128.47 128.47 1.7K
09:54 128.87 129.02 128.87 129.02 3.2K
09:55 128.94 128.94 128.78 128.78 10.4K
09:56 128.72 128.72 128.70 128.70 4.8K
09:57 128.79 128.79 128.79 128.79 0.7K
10:00 128.66 128.66 128.66 128.66 1.1K
10:02 128.76 128.76 128.76 128.76 0.3K
10:03 128.75 128.75 128.47 128.52 5.2K
10:04 128.52 128.52 128.52 128.52 2.4K
10:06 128.53 128.77 128.53 128.59 2.7K
10:08 128.59 128.59 128.59 128.59 2.6K
10:09 128.54 128.54 128.48 128.48 10.5K
10:10 128.43 128.46 128.43 128.46 4.3K
10:11 128.54 128.54 128.54 128.54 2.3K
10:12 128.45 128.47 128.45 128.47 1.3K
10:13 128.56 128.56 128.56 128.56 0.3K
10:14 128.68 128.68 128.68 128.68 3.6K
10:20 129.13 129.13 129.07 129.07 0.8K
10:21 129.14 129.14 129.14 129.14 0.7K
10:22 129.06 129.35 129.06 129.35 2.7K
10:23 129.37 129.37 129.37 129.37 7.7K
10:25 129.27 129.27 129.27 129.27 0.4K
10:26 129.38 129.38 129.37 129.37 1.7K
10:30 129.24 129.24 129.24 129.24 1.3K
10:31 129.22 129.31 129.22 129.31 0.7K
10:32 129.18 129.18 129.18 129.18 2.9K
10:34 129.11 129.11 129.11 129.11 0.7K
10:37 129.11 129.11 129.05 129.11 3.8K
10:39 129.13 129.33 129.13 129.33 1.2K
10:41 129.39 129.39 129.35 129.35 1.1K
10:43 129.36 129.36 129.36 129.36 1.0K
10:45 129.35 129.42 129.30 129.29 7.5K
10:47 129.46 129.51 129.46 129.51 0.7K
10:48 129.47 129.47 129.47 129.47 1.3K
10:50 129.60 129.60 129.45 129.59 2.1K
10:51 129.71 129.71 129.65 129.65 0.7K
10:52 129.71 129.76 129.66 129.76 2.4K
10:53 129.93 129.93 129.93 129.93 0.9K
10:56 129.95 129.95 129.95 129.95 0.8K
10:58 129.87 129.87 129.87 129.87 0.2K
10:59 129.87 129.95 129.87 129.94 0.7K
11:00 129.96 129.96 129.96 129.96 1.3K
11:02 130.01 130.08 130.01 130.08 0.4K
11:03 129.92 129.92 129.92 129.92 4.8K
11:04 129.94 129.94 129.94 129.94 1.9K
11:07 129.78 129.82 129.78 129.82 2.9K
11:08 129.86 129.86 129.86 129.86 0.9K
11:09 129.85 129.85 129.85 129.85 0.7K
11:11 129.85 129.85 129.85 129.85 0.6K
11:12 129.84 129.84 129.84 129.83 0.5K
11:13 129.81 129.81 129.80 129.80 6.1K
11:14 129.80 129.80 129.75 129.77 4.8K
11:20 129.91 129.91 129.89 129.89 0.9K
11:22 129.96 130.10 129.96 130.10 2.1K
11:25 130.04 130.04 130.04 130.04 0.9K
11:26 130.13 130.13 130.13 130.13 0.9K
11:29 130.14 130.14 130.14 130.14 1.5K
11:32 130.09 130.09 130.09 130.09 0.6K
11:33 130.18 130.18 130.18 130.18 1.4K
11:34 130.14 130.14 130.14 130.14 0.5K
11:36 130.22 130.22 130.22 130.22 2.5K
11:40 130.13 130.13 129.93 129.96 16.5K
11:41 130.00 130.00 130.00 130.00 1.6K
11:44 130.14 130.14 130.14 130.14 2.5K
11:46 130.15 130.15 130.15 130.15 1.4K
11:48 130.19 130.19 130.19 130.19 1.0K
11:51 130.11 130.11 130.11 130.11 1.0K
11:54 130.17 130.17 130.17 130.17 1.0K
11:57 130.20 130.20 130.20 130.20 0.6K
11:59 130.18 130.18 130.18 130.18 0.4K
12:00 130.12 130.12 130.07 130.07 11.8K
12:01 130.12 130.12 130.12 130.12 0.4K
12:03 130.10 130.10 130.10 130.10 1.4K
12:04 130.12 130.12 130.12 130.12 0.6K
12:05 130.08 130.13 130.08 130.13 1.2K
12:07 130.13 130.13 130.13 130.13 0.6K
12:08 130.10 130.10 130.10 130.10 2.3K
12:13 130.12 130.12 130.12 130.12 1.1K
12:14 130.08 130.08 130.08 130.07 1.6K
12:18 130.10 130.10 130.10 130.10 2.4K
12:20 130.00 130.00 130.00 130.00 3.6K
12:22 129.88 129.88 129.88 129.88 2.7K
12:23 129.85 129.85 129.85 129.85 1.3K
12:26 129.70 129.70 129.64 129.64 2.7K
12:27 129.73 129.73 129.73 129.73 0.5K
12:28 129.64 129.70 129.64 129.70 3.1K
12:29 129.75 129.85 129.75 129.85 3.2K
12:31 129.86 129.96 129.86 129.96 2.4K
12:39 129.97 129.97 129.97 129.97 1.2K
12:40 129.98 129.98 129.98 129.98 0.4K
12:41 129.90 130.02 129.90 130.02 2.0K
12:44 129.99 130.01 129.93 130.01 1.4K
12:47 130.07 130.13 130.07 130.13 2.4K
12:48 130.37 130.37 130.35 130.35 4.3K
12:50 130.44 130.44 130.44 130.44 0.9K
12:51 130.49 130.49 130.49 130.49 0.5K
12:52 130.54 130.54 130.54 130.54 1.1K
12:56 130.61 130.61 130.61 130.61 0.8K
12:57 130.82 130.82 130.74 130.74 1.5K
12:58 130.76 130.76 130.76 130.76 0.2K
12:59 130.54 130.54 130.54 130.54 4.7K
13:00 130.34 130.34 130.34 130.34 0.6K
13:01 130.40 130.40 130.34 130.34 0.7K
13:03 130.44 130.44 130.44 130.44 0.6K
13:04 130.54 130.54 130.45 130.45 2.2K
13:11 130.61 130.61 130.61 130.60 0.5K
13:12 130.60 130.60 130.60 130.60 4.9K
13:16 130.72 130.72 130.65 130.65 2.3K
13:18 130.61 130.61 130.61 130.61 0.5K
13:19 130.73 130.73 130.73 130.73 2.7K
13:21 130.78 130.78 130.78 130.78 0.3K
13:24 130.73 130.82 130.73 130.82 1.9K
13:28 130.83 130.83 130.83 130.83 1.5K
13:31 130.79 130.79 130.79 130.79 0.8K
13:34 130.75 130.75 130.67 130.67 4.6K
13:35 130.63 130.72 130.63 130.72 2.0K
13:37 130.76 130.76 130.71 130.71 2.5K
13:41 130.73 130.73 130.73 130.73 1.0K
13:43 130.75 130.75 130.75 130.75 0.2K
13:44 130.81 130.81 130.81 130.81 0.6K
13:45 130.75 130.75 130.75 130.75 0.8K
13:46 130.82 130.82 130.82 130.82 1.1K
13:48 130.74 130.74 130.56 130.56 5.4K
13:51 130.47 130.47 130.47 130.47 0.9K
13:52 130.40 130.40 130.40 130.40 0.2K
13:53 130.49 130.49 130.49 130.49 1.1K
13:55 130.35 130.35 130.35 130.35 3.1K
13:57 130.34 130.34 130.34 130.34 1.4K
14:00 130.39 130.39 130.39 130.39 0.2K
14:01 130.39 130.39 130.39 130.39 1.4K
14:03 130.42 130.42 130.42 130.42 0.8K
14:06 130.47 130.47 130.47 130.47 1.7K
14:09 130.42 130.51 130.42 130.51 0.9K
14:11 130.51 130.51 130.51 130.51 1.3K
14:12 130.45 130.45 130.45 130.45 0.3K
14:13 130.53 130.57 130.52 130.52 2.2K
14:15 130.60 130.69 130.60 130.69 2.4K
14:17 130.65 130.65 130.65 130.65 1.7K
14:22 130.35 130.35 130.35 130.35 8.5K
14:23 130.31 130.37 130.31 130.37 0.9K
14:24 130.33 130.33 130.33 130.33 0.5K
14:25 130.31 130.31 130.25 130.25 2.0K
14:26 130.29 130.29 130.24 130.24 2.7K
14:29 130.21 130.21 130.21 130.21 0.5K
14:30 130.23 130.23 130.23 130.23 0.3K
14:31 130.22 130.22 130.22 130.22 0.9K
14:33 130.25 130.25 130.25 130.25 0.7K
14:34 130.22 130.22 130.22 130.22 0.4K
14:35 130.22 130.22 130.20 130.20 1.4K
14:39 130.25 130.25 130.25 130.25 0.7K
14:40 130.20 130.20 130.20 130.20 0.3K
14:41 130.20 130.20 130.20 130.20 1.4K
14:45 130.23 130.23 130.21 130.21 1.3K
14:48 130.20 130.25 130.20 130.25 2.0K
14:50 130.22 130.22 130.19 130.19 1.8K
14:52 130.21 130.21 130.21 130.21 0.5K
14:53 130.21 130.21 130.21 130.21 1.3K
14:54 130.25 130.25 130.25 130.25 1.9K
14:55 130.18 130.18 130.18 130.18 1.7K
14:57 130.17 130.22 130.17 130.22 1.2K
14:58 130.25 130.25 130.25 130.25 1.9K
15:01 130.25 130.25 130.22 130.22 2.2K
15:04 130.15 130.15 130.15 130.15 3.7K
15:05 130.12 130.17 130.12 130.17 2.6K
15:06 130.10 130.10 130.06 130.06 0.9K
15:07 130.05 130.05 130.05 130.04 1.5K
15:10 130.06 130.06 130.06 130.06 0.2K
15:11 130.00 130.00 130.00 130.00 1.5K
15:12 130.04 130.04 129.65 129.73 6.5K
15:13 129.62 129.89 129.61 129.89 6.2K
15:14 129.76 129.76 129.76 129.76 1.6K
15:16 129.75 129.76 129.75 129.76 1.3K
15:17 129.70 129.70 129.70 129.70 0.7K
15:18 129.79 129.79 129.79 129.79 0.8K
15:19 129.84 129.84 129.84 129.84 0.7K
15:20 129.92 129.92 129.92 129.92 2.9K
15:23 129.93 129.99 129.91 129.91 3.5K
15:26 129.84 129.84 129.84 129.84 0.4K
15:27 129.88 129.88 129.88 129.88 1.3K
15:28 129.93 129.93 129.87 129.87 1.1K
15:29 129.91 129.92 129.91 129.92 1.8K
15:31 129.90 129.90 129.90 129.90 1.8K
15:33 129.97 129.99 129.97 129.99 2.1K
15:34 130.00 130.00 130.00 130.00 2.0K
15:35 129.99 129.99 129.99 129.99 1.2K
15:36 130.01 130.01 130.00 130.00 2.7K
15:37 130.02 130.02 130.02 130.01 1.5K
15:38 130.07 130.07 130.07 130.07 3.2K
15:41 130.06 130.10 129.91 129.91 2.6K
15:42 129.91 129.96 129.91 129.96 1.5K
15:43 129.94 129.97 129.94 129.97 1.6K
15:44 129.92 129.92 129.92 129.92 1.0K
15:45 129.87 129.93 129.86 129.93 2.3K
15:46 129.97 129.97 129.97 129.97 1.7K
15:47 129.92 129.92 129.92 129.92 2.1K
15:48 129.94 129.94 129.91 129.94 1.9K
15:49 129.89 129.89 129.89 129.89 0.7K
15:50 129.86 129.93 129.86 129.90 3.3K
15:51 129.80 129.80 129.62 129.62 3.6K
15:52 129.62 129.62 129.54 129.54 4.7K
15:53 129.52 129.60 129.52 129.53 3.5K
15:54 129.60 129.60 129.49 129.50 7.7K
15:55 129.58 129.72 129.55 129.65 9.6K
15:56 129.70 129.79 129.58 129.78 12.7K
15:57 129.79 129.84 129.78 129.81 8.9K
15:58 129.83 129.84 129.73 129.77 23.5K
15:59 129.78 129.78 129.63 129.63 185.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available