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
09:30 130.81 131.76 130.50 131.76 8.4K
09:31 131.92 132.50 131.92 132.50 0.9K
09:35 132.27 132.27 132.27 132.26 0.6K
09:36 131.97 131.97 131.79 131.95 3.0K
09:37 131.94 131.94 131.78 131.78 1.7K
09:38 132.23 132.23 131.87 131.87 1.7K
09:40 132.84 132.84 132.84 132.84 1.3K
09:41 132.39 132.51 131.92 132.17 2.5K
09:42 132.22 132.39 132.22 132.39 3.1K
09:45 132.12 132.12 131.90 131.90 3.2K
09:46 132.44 132.53 132.31 132.53 5.7K
09:47 132.30 132.43 132.30 132.43 1.2K
09:48 132.28 132.41 132.28 132.41 4.6K
09:49 132.13 132.13 132.13 132.13 0.2K
09:50 132.41 132.41 132.22 132.22 2.0K
09:52 131.90 131.90 131.89 131.89 0.9K
09:53 131.90 131.90 131.90 131.90 1.1K
09:55 131.87 131.87 131.87 131.87 0.4K
09:56 131.79 131.79 131.79 131.79 0.5K
09:57 131.92 132.06 131.92 132.06 3.0K
09:58 131.74 131.74 131.74 131.74 0.2K
10:00 131.74 131.74 131.27 131.27 2.5K
10:01 131.45 131.54 131.45 131.54 1.5K
10:02 131.89 131.89 131.89 131.89 0.8K
10:03 131.61 132.03 131.61 131.99 3.3K
10:04 131.95 131.95 131.86 131.86 0.4K
10:05 131.98 131.98 131.98 131.98 1.9K
10:06 132.30 132.30 132.30 132.30 2.1K
10:10 132.54 132.54 132.54 132.54 0.4K
10:11 132.60 132.60 132.60 132.60 1.3K
10:13 133.00 133.13 133.00 133.13 3.0K
10:14 133.05 133.10 133.05 133.10 0.8K
10:15 132.90 132.95 132.79 132.95 5.3K
10:16 132.95 132.95 132.95 132.95 1.0K
10:17 132.88 132.88 132.88 132.88 1.4K
10:18 132.68 132.80 132.68 132.80 4.3K
10:19 132.67 132.67 132.67 132.67 0.3K
10:20 132.66 132.66 132.50 132.50 2.3K
10:21 132.50 132.72 132.50 132.72 3.7K
10:23 132.60 132.60 132.53 132.53 3.6K
10:24 132.79 132.79 132.79 132.79 112.4K
10:25 132.61 132.82 132.61 132.82 3.5K
10:26 132.70 132.70 132.70 132.70 2.1K
10:27 132.62 132.62 132.59 132.59 1.0K
10:28 132.40 132.40 132.40 132.40 1.4K
10:30 132.38 132.38 132.24 132.24 2.2K
10:31 132.16 132.16 132.16 132.16 0.5K
10:32 132.19 132.19 132.19 132.19 1.5K
10:33 132.34 132.34 132.34 132.34 0.8K
10:34 132.23 132.23 132.23 132.23 0.7K
10:35 132.05 132.05 132.05 132.05 1.2K
10:36 132.01 132.01 132.01 132.01 0.7K
10:37 131.89 132.04 131.89 132.04 3.0K
10:38 132.00 132.00 131.96 131.96 1.8K
10:40 132.00 132.07 132.00 132.04 21.5K
10:41 132.05 132.05 131.88 131.88 6.2K
10:48 131.46 131.46 131.46 131.46 0.4K
10:49 131.42 131.42 131.42 131.42 1.1K
10:50 131.43 131.43 131.43 131.43 3.1K
10:55 131.28 131.28 131.28 131.28 0.8K
10:58 131.29 131.29 131.23 131.23 0.7K
10:59 131.31 131.31 131.31 131.31 0.7K
11:00 131.17 131.17 131.17 131.17 0.9K
11:01 131.56 131.56 131.56 131.56 1.7K
11:02 131.44 131.44 131.44 131.44 0.3K
11:03 131.42 131.42 130.95 130.95 4.1K
11:06 130.95 131.04 130.95 131.04 1.7K
11:07 131.04 131.06 131.03 131.03 1.2K
11:08 131.01 131.01 131.01 131.01 0.4K
11:09 130.93 130.94 130.93 130.94 1.5K
11:10 131.15 131.15 131.08 131.08 5.8K
11:12 131.07 131.07 131.07 131.07 0.1K
11:13 131.02 131.09 131.02 131.09 2.1K
11:15 131.22 131.22 131.21 131.21 0.3K
11:16 131.24 131.29 131.24 131.29 1.4K
11:17 131.35 131.35 131.35 131.35 0.1K
11:18 131.22 131.23 131.22 131.23 1.6K
11:19 131.29 131.29 131.29 131.29 0.8K
11:20 131.17 131.17 131.17 131.17 1.0K
11:23 131.01 131.01 131.01 131.01 2.0K
11:25 130.87 130.89 130.87 130.89 1.5K
11:28 130.81 130.81 130.81 130.81 1.3K
11:30 130.84 130.84 130.84 130.84 0.6K
11:31 130.84 130.84 130.76 130.76 1.2K
11:32 130.76 130.76 130.76 130.76 1.4K
11:33 130.77 130.77 130.70 130.70 8.7K
11:34 130.70 130.70 130.70 130.70 1.0K
11:35 130.53 130.56 130.53 130.56 2.1K
11:36 130.51 130.51 130.51 130.51 0.2K
11:37 130.51 130.57 130.50 130.57 11.0K
11:38 130.54 130.54 130.47 130.47 1.1K
11:40 130.52 130.52 130.52 130.51 0.3K
11:41 130.52 130.52 130.52 130.52 2.3K
11:42 130.52 130.52 130.52 130.51 0.6K
11:43 130.59 130.59 130.59 130.59 0.5K
11:45 130.38 130.38 130.38 130.38 1.6K
11:46 130.40 130.45 130.40 130.45 8.5K
11:48 130.57 130.63 130.57 130.58 10.3K
11:50 130.67 130.75 130.67 130.75 1.0K
11:51 130.68 130.68 130.68 130.68 1.1K
11:52 130.61 130.61 130.61 130.61 0.5K
11:54 130.61 130.61 130.61 130.61 0.2K
11:55 130.62 130.62 130.61 130.61 3.1K
11:56 130.74 130.74 130.71 130.71 1.3K
11:57 130.71 130.73 130.70 130.70 0.9K
11:58 130.79 130.79 130.73 130.73 1.0K
11:59 130.85 130.85 130.74 130.74 1.1K
12:01 130.94 130.95 130.94 130.94 2.3K
12:03 130.98 131.04 130.98 131.04 0.3K
12:04 131.01 131.01 130.98 130.98 0.3K
12:05 130.95 130.97 130.95 130.97 0.7K
12:06 131.13 131.13 131.13 131.13 1.7K
12:07 131.03 131.03 131.03 131.03 1.4K
12:09 131.09 131.09 131.07 131.07 1.1K
12:10 131.15 131.15 131.07 131.07 0.8K
12:11 131.03 131.03 131.03 131.03 0.4K
12:12 131.03 131.05 131.03 131.05 1.0K
12:13 131.12 131.12 131.12 131.12 0.8K
12:14 131.14 131.14 131.14 131.14 0.4K
12:15 131.13 131.13 131.13 131.13 0.3K
12:16 131.19 131.19 131.09 131.09 1.7K
12:17 131.10 131.10 131.10 131.10 0.6K
12:18 131.08 131.08 131.08 131.08 0.6K
12:19 131.01 131.01 131.01 131.01 0.3K
12:20 131.08 131.08 131.08 131.08 0.4K
12:24 131.15 131.15 131.15 131.15 0.1K
12:25 131.17 131.17 131.11 131.11 2.0K
12:27 131.37 131.37 131.37 131.37 6.1K
12:28 131.42 131.43 131.42 131.43 1.5K
12:30 131.35 131.35 131.33 131.33 0.6K
12:31 131.28 131.28 131.28 131.28 0.3K
12:32 131.31 131.31 131.28 131.28 0.6K
12:33 131.17 131.17 131.17 131.17 2.3K
12:35 131.30 131.30 131.28 131.28 3.1K
12:36 131.41 131.41 131.41 131.41 0.7K
12:38 131.50 131.50 131.50 131.50 0.6K
12:41 131.48 131.58 131.48 131.58 1.0K
12:43 131.71 131.79 131.71 131.79 7.7K
12:44 131.78 131.78 131.78 131.78 0.7K
12:45 131.90 131.90 131.90 131.90 0.9K
12:47 131.90 132.00 131.90 132.00 3.0K
12:48 132.06 132.15 132.06 132.15 9.6K
12:49 132.18 132.18 132.18 132.18 0.3K
12:50 132.29 132.29 132.29 132.29 0.6K
12:51 132.25 132.25 132.25 132.25 1.2K
12:52 132.29 132.29 132.29 132.29 0.4K
12:54 132.32 132.32 132.32 132.32 0.2K
12:55 132.29 132.29 132.29 132.29 0.4K
12:56 132.38 132.38 132.38 132.38 0.7K
12:57 132.29 132.29 132.29 132.29 0.1K
12:58 132.40 132.40 132.40 132.40 0.4K
12:59 132.34 132.41 132.34 132.41 0.4K
13:00 132.34 132.34 132.30 132.34 1.4K
13:01 132.30 132.33 132.30 132.33 3.2K
13:02 132.39 132.40 132.39 132.40 0.4K
13:03 132.39 132.39 132.33 132.33 1.3K
13:05 132.47 132.47 132.47 132.47 0.3K
13:06 132.54 132.54 132.54 132.54 1.1K
13:07 132.53 132.53 132.53 132.53 0.7K
13:09 132.55 132.55 132.55 132.54 0.2K
13:10 132.55 132.55 132.50 132.54 2.5K
13:11 132.55 132.55 132.55 132.54 0.1K
13:12 132.62 132.62 132.62 132.62 1.5K
13:14 132.73 132.73 132.73 132.73 1.1K
13:18 132.82 132.82 132.82 132.82 0.9K
13:23 132.91 132.91 132.91 132.91 0.5K
13:24 132.89 132.89 132.89 132.89 0.8K
13:25 132.94 132.94 132.77 132.83 3.2K
13:26 132.83 132.84 132.81 132.81 0.8K
13:30 132.84 132.84 132.57 132.57 3.9K
13:31 132.98 132.98 132.95 132.95 4.3K
13:32 133.05 133.05 133.05 133.05 0.9K
13:34 133.09 133.09 133.09 133.09 0.5K
13:35 133.03 133.12 133.03 133.12 0.8K
13:39 133.19 133.19 133.19 133.19 1.8K
13:40 133.20 133.20 133.06 133.06 0.2K
13:41 133.18 133.18 133.18 133.18 0.3K
13:42 132.99 132.99 132.99 132.99 0.8K
13:43 133.10 133.10 133.04 133.04 2.8K
13:44 133.16 133.16 133.16 133.16 0.4K
13:45 133.24 133.32 133.24 133.32 1.7K
13:46 133.20 133.39 133.20 133.32 4.2K
13:50 133.35 133.35 133.34 133.34 2.8K
13:56 133.35 133.35 133.35 133.35 0.2K
13:58 133.41 133.41 133.41 133.41 2.0K
14:01 133.40 133.40 132.98 132.98 8.4K
14:02 133.03 133.03 132.96 132.96 1.5K
14:04 132.87 133.00 132.87 133.00 3.5K
14:06 132.90 133.02 132.90 133.00 2.3K
14:07 132.95 132.95 132.95 132.95 0.3K
14:08 132.97 132.97 132.97 132.97 0.4K
14:09 133.06 133.18 133.00 133.18 19.3K
14:11 133.34 133.34 133.34 133.34 0.5K
14:12 133.21 133.39 133.21 133.39 0.8K
14:13 133.37 133.50 133.37 133.50 1.4K
14:15 133.48 133.48 133.48 133.48 0.4K
14:16 133.53 133.53 133.51 133.51 0.8K
14:18 133.38 133.40 133.35 133.40 4.8K
14:20 133.53 133.53 133.53 133.53 0.9K
14:21 133.63 133.63 133.63 133.63 1.7K
14:28 133.72 133.72 133.72 133.72 0.2K
14:30 133.74 133.74 133.63 133.63 1.6K
14:31 133.54 133.54 133.54 133.54 2.1K
14:32 133.40 133.40 133.39 133.39 2.9K
14:33 133.50 133.50 133.50 133.50 1.8K
14:35 133.50 133.50 133.50 133.50 0.3K
14:36 133.50 133.50 133.50 133.50 0.8K
14:39 133.50 133.50 133.50 133.50 0.2K
14:40 133.50 133.50 133.50 133.50 1.5K
14:42 133.54 133.54 133.53 133.53 1.1K
14:43 133.48 133.48 133.47 133.47 1.0K
14:45 133.43 133.51 133.43 133.51 1.4K
14:47 133.50 133.50 133.50 133.50 0.4K
14:48 133.55 133.55 133.55 133.55 2.0K
14:49 133.64 133.75 133.64 133.75 2.1K
14:51 133.88 133.88 133.88 133.88 0.3K
14:52 133.85 133.87 133.79 133.79 2.2K
14:53 133.88 133.88 133.88 133.88 0.9K
14:54 134.00 134.01 134.00 134.01 3.3K
14:55 133.90 134.00 133.90 133.90 0.9K
14:56 133.96 133.96 133.96 133.96 0.4K
14:57 134.03 134.03 133.90 133.90 4.4K
14:58 134.02 134.02 134.02 134.01 0.8K
14:59 134.08 134.08 134.05 134.05 1.0K
15:01 134.04 134.04 133.98 133.98 1.7K
15:02 134.04 134.04 134.04 134.04 1.1K
15:04 133.84 133.84 133.84 133.84 5.0K
15:05 133.79 133.79 133.68 133.68 3.7K
15:06 133.80 133.80 133.80 133.80 0.8K
15:07 133.81 133.81 133.73 133.73 0.6K
15:08 133.74 133.74 133.74 133.74 1.2K
15:10 133.75 133.75 133.75 133.75 0.7K
15:11 133.87 133.87 133.79 133.79 3.1K
15:12 133.71 133.73 133.71 133.73 3.9K
15:13 133.64 133.64 133.64 133.64 0.6K
15:14 133.73 133.83 133.73 133.83 1.1K
15:15 133.73 133.73 133.73 133.73 1.5K
15:16 133.66 133.70 133.66 133.70 0.7K
15:17 133.61 133.66 133.60 133.60 2.2K
15:18 133.60 133.60 133.54 133.54 1.1K
15:19 133.57 133.57 133.57 133.57 1.6K
15:20 133.45 133.45 133.39 133.39 0.8K
15:21 133.38 133.44 133.38 133.44 0.9K
15:22 133.38 133.40 133.38 133.40 1.4K
15:23 133.39 133.39 133.39 133.39 0.6K
15:24 133.46 133.46 133.46 133.46 1.0K
15:25 133.46 133.46 133.37 133.38 1.2K
15:27 133.46 133.49 133.45 133.45 1.8K
15:28 133.45 133.45 133.45 133.45 0.8K
15:29 133.45 133.45 133.45 133.45 0.3K
15:30 133.45 133.45 133.45 133.45 0.8K
15:31 133.51 133.51 133.51 133.51 1.3K
15:32 133.57 133.57 133.57 133.57 0.4K
15:33 133.47 133.50 133.47 133.49 1.2K
15:34 133.49 133.58 133.49 133.58 2.4K
15:36 133.50 133.50 133.43 133.44 3.1K
15:37 133.48 133.48 133.48 133.48 2.3K
15:38 133.55 133.57 133.55 133.57 4.7K
15:39 133.59 133.59 133.59 133.59 0.7K
15:40 133.57 133.62 133.57 133.62 0.8K
15:41 133.58 133.58 133.58 133.58 0.6K
15:42 133.50 133.50 133.50 133.50 0.5K
15:43 133.50 133.54 133.45 133.45 2.5K
15:44 133.51 133.56 133.50 133.56 3.0K
15:45 133.59 133.59 133.53 133.57 2.8K
15:46 133.57 133.57 133.51 133.51 2.8K
15:47 133.55 133.59 133.55 133.59 2.9K
15:48 133.61 133.61 133.53 133.53 1.7K
15:49 133.56 133.56 133.52 133.56 4.9K
15:50 133.60 133.60 133.44 133.44 4.6K
15:51 133.46 133.63 133.46 133.63 5.6K
15:52 133.60 133.60 133.53 133.54 15.3K
15:53 133.60 133.66 133.60 133.65 3.4K
15:54 133.71 133.81 133.67 133.81 7.3K
15:55 133.75 133.86 133.73 133.73 8.4K
15:56 133.73 133.83 133.70 133.83 6.6K
15:57 133.72 133.90 133.72 133.90 12.6K
15:58 133.92 133.97 133.92 133.97 13.6K
15:59 133.97 134.00 133.89 133.89 136.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available