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
09:30 131.07 131.33 130.13 130.13 12.4K
09:32 130.87 131.32 130.87 131.31 2.4K
09:33 131.33 131.33 131.33 131.33 1.6K
09:35 131.50 131.51 131.46 131.51 1.7K
09:36 131.45 131.45 131.45 131.45 0.4K
09:37 131.51 131.76 131.51 131.76 1.7K
09:38 131.51 131.51 131.51 131.51 3.0K
09:48 131.11 131.11 131.11 131.10 2.6K
09:49 131.06 131.10 131.06 131.10 2.4K
09:51 131.09 131.09 131.09 131.09 0.2K
09:52 131.10 131.10 130.99 130.99 4.6K
09:56 131.00 131.00 130.79 130.85 4.0K
09:59 130.90 130.90 130.90 130.90 0.1K
10:00 130.90 130.90 130.90 130.90 0.7K
10:01 130.89 130.89 130.89 130.89 0.8K
10:02 130.86 130.86 130.71 130.71 1.5K
10:03 130.59 130.59 130.59 130.59 1.5K
10:05 130.28 130.47 130.28 130.46 5.1K
10:06 130.51 130.51 130.51 130.51 1.1K
10:07 130.75 130.75 130.75 130.75 0.1K
10:08 130.77 130.78 130.46 130.46 4.2K
10:10 130.50 130.63 130.50 130.63 0.9K
10:11 130.76 130.76 130.76 130.76 2.3K
10:12 130.93 130.93 130.93 130.93 0.6K
10:14 130.70 130.70 130.70 130.70 0.4K
10:15 130.70 130.70 130.63 130.63 1.0K
10:16 130.64 130.70 130.64 130.70 2.0K
10:19 130.77 130.77 130.65 130.65 1.1K
10:22 130.80 130.80 130.80 130.80 1.8K
10:23 131.10 131.10 131.10 131.10 0.7K
10:24 131.19 131.19 131.19 131.19 0.9K
10:28 131.52 131.52 131.31 131.31 3.4K
10:29 131.31 131.31 131.31 131.31 0.3K
10:30 131.56 131.56 131.56 131.56 1.1K
10:31 131.57 131.57 131.57 131.57 2.0K
10:33 131.49 131.49 131.49 131.49 0.7K
10:36 131.69 131.69 131.69 131.69 1.0K
10:39 131.68 131.68 131.68 131.68 0.9K
10:40 131.71 131.71 131.71 131.71 1.0K
10:41 131.80 131.81 131.80 131.81 0.9K
10:42 131.71 131.71 131.71 131.71 2.2K
10:45 131.72 131.72 131.66 131.66 0.8K
10:46 131.82 131.82 131.82 131.82 0.6K
10:47 131.93 131.93 131.93 131.93 1.6K
10:50 132.00 132.00 132.00 132.00 0.9K
10:51 131.86 131.86 131.86 131.85 2.9K
10:53 131.88 131.88 131.88 131.88 0.8K
10:55 131.82 131.88 131.82 131.88 1.8K
10:57 131.78 131.78 131.78 131.78 0.6K
10:58 131.64 131.64 131.64 131.64 0.9K
11:00 131.68 131.68 131.68 131.68 0.4K
11:02 131.85 132.04 131.85 132.01 2.3K
11:03 132.04 132.04 132.04 132.04 0.8K
11:04 132.15 132.15 132.15 132.15 1.4K
11:07 131.99 131.99 131.99 131.99 0.5K
11:08 132.21 132.21 132.21 132.21 0.9K
11:09 132.27 132.27 132.23 132.23 1.4K
11:10 132.17 132.20 132.17 132.20 0.9K
11:11 132.16 132.16 131.86 131.86 1.7K
11:12 132.02 132.02 132.02 132.02 1.3K
11:14 131.93 131.93 131.93 131.93 1.1K
11:15 132.19 132.19 132.19 132.19 1.7K
11:17 132.38 132.38 132.38 132.38 1.1K
11:22 132.48 132.48 132.48 132.48 1.5K
11:26 132.47 132.47 132.40 132.40 1.6K
11:27 132.46 132.46 132.46 132.46 0.7K
11:29 132.46 132.46 132.46 132.46 0.9K
11:30 132.32 132.32 132.32 132.32 1.0K
11:31 132.36 132.36 132.36 132.36 0.4K
11:34 132.19 132.19 132.19 132.19 1.1K
11:36 132.10 132.10 132.10 132.10 1.5K
11:37 132.20 132.20 132.20 132.20 1.8K
11:41 132.16 132.26 132.16 132.25 1.8K
11:42 132.34 132.35 132.22 132.22 2.9K
11:47 132.25 132.25 132.25 132.25 0.9K
11:51 132.33 132.33 132.33 132.33 0.5K
11:52 132.40 132.40 132.40 132.40 1.1K
11:53 132.44 132.48 132.37 132.38 5.2K
11:54 132.35 132.36 132.35 132.36 1.8K
11:55 132.36 132.36 132.36 132.35 0.3K
11:56 132.25 132.25 132.25 132.25 3.0K
11:57 132.30 132.33 132.25 132.33 1.8K
11:58 132.29 132.29 132.22 132.25 7.3K
11:59 132.23 132.23 132.23 132.23 0.8K
12:00 132.24 132.24 132.24 132.24 0.6K
12:01 132.24 132.24 132.24 132.24 0.6K
12:02 132.36 132.36 132.36 132.36 0.9K
12:03 132.40 132.46 132.40 132.46 2.0K
12:04 132.47 132.47 132.47 132.47 0.1K
12:05 132.53 132.53 132.53 132.53 1.8K
12:10 132.37 132.37 132.37 132.37 0.4K
12:12 132.46 132.46 132.46 132.46 0.3K
12:13 132.37 132.37 132.37 132.37 0.9K
12:15 132.47 132.47 132.47 132.47 0.4K
12:17 132.37 132.37 132.37 132.37 1.0K
12:19 132.52 132.52 132.52 132.52 0.9K
12:20 132.53 132.55 132.53 132.54 1.3K
12:21 132.43 132.43 132.31 132.31 2.6K
12:22 132.33 132.40 132.33 132.40 1.9K
12:28 132.30 132.30 132.30 132.29 0.5K
12:30 132.40 132.41 132.40 132.41 1.3K
12:32 132.33 132.33 132.33 132.32 0.2K
12:33 132.40 132.40 132.40 132.40 1.5K
12:36 132.34 132.34 132.34 132.34 0.2K
12:37 132.49 132.50 132.49 132.50 4.1K
12:38 132.45 132.45 132.45 132.45 5.5K
12:39 132.49 132.49 132.49 132.49 2.2K
12:42 132.40 132.40 132.40 132.40 0.3K
12:44 132.47 132.50 132.47 132.50 1.1K
12:45 132.57 132.57 132.57 132.57 2.8K
12:47 132.57 132.57 132.57 132.57 0.3K
12:48 132.60 132.64 132.60 132.64 5.4K
12:51 132.54 132.54 132.54 132.54 1.0K
12:52 132.54 132.64 132.51 132.64 3.2K
12:55 132.57 132.57 132.57 132.57 0.7K
12:56 132.47 132.54 132.47 132.54 3.4K
12:58 132.52 132.52 132.48 132.48 1.2K
12:59 132.32 132.32 132.32 132.32 1.2K
13:00 132.49 132.49 132.49 132.49 1.1K
13:01 132.49 132.49 132.49 132.49 0.6K
13:04 132.36 132.36 132.36 132.35 0.8K
13:05 132.53 132.53 132.53 132.53 1.6K
13:06 132.54 132.59 132.54 132.59 1.3K
13:07 132.62 132.62 132.62 132.62 1.4K
13:11 132.42 132.53 132.42 132.53 5.1K
13:12 132.60 132.60 132.60 132.60 0.5K
13:13 132.53 132.53 132.53 132.53 0.3K
13:14 132.53 132.59 132.53 132.59 0.6K
13:16 132.53 132.53 132.53 132.53 0.8K
13:17 132.49 132.50 132.49 132.50 0.9K
13:18 132.49 132.49 132.49 132.49 0.2K
13:19 132.54 132.54 132.49 132.49 0.4K
13:20 132.50 132.54 132.48 132.48 0.5K
13:21 132.54 132.54 132.44 132.44 2.8K
13:22 132.37 132.40 132.34 132.40 2.7K
13:23 132.35 132.35 132.34 132.34 0.5K
13:25 132.32 132.38 132.32 132.37 3.6K
13:27 132.36 132.36 132.36 132.36 0.1K
13:28 132.31 132.31 132.31 132.31 1.7K
13:29 132.38 132.40 132.35 132.40 1.7K
13:30 132.42 132.43 132.42 132.43 2.8K
13:32 132.33 132.33 132.28 132.28 3.6K
13:33 132.23 132.23 132.23 132.23 1.4K
13:34 132.12 132.22 132.12 132.22 3.3K
13:35 132.22 132.22 132.22 132.22 1.4K
13:36 132.15 132.31 132.15 132.31 2.2K
13:37 132.24 132.24 132.24 132.24 0.5K
13:38 132.32 132.33 132.26 132.33 2.6K
13:39 132.27 132.27 132.27 132.27 1.5K
13:40 132.21 132.23 132.21 132.23 2.5K
13:43 132.24 132.24 132.24 132.24 0.5K
13:44 132.29 132.33 132.29 132.33 2.1K
13:45 132.26 132.26 132.26 132.26 0.3K
13:46 132.25 132.25 132.25 132.25 0.4K
13:47 132.35 132.35 132.35 132.35 0.3K
13:48 132.28 132.28 132.28 132.28 0.1K
13:49 132.32 132.32 132.24 132.24 1.7K
13:51 132.04 132.04 131.99 131.99 1.8K
13:52 132.04 132.28 132.04 132.28 7.1K
13:53 132.34 132.34 132.34 132.34 1.1K
13:54 132.36 132.36 132.28 132.28 1.5K
13:55 132.24 132.24 132.22 132.22 1.5K
13:58 132.10 132.10 132.10 132.10 0.9K
13:59 132.03 132.03 132.03 132.03 0.9K
14:00 132.04 132.04 132.04 132.04 0.7K
14:01 131.97 132.04 131.97 132.04 8.8K
14:02 132.02 132.02 132.02 132.02 1.8K
14:05 131.86 131.86 131.86 131.86 0.4K
14:06 131.86 131.86 131.80 131.80 0.4K
14:07 131.87 132.05 131.87 132.04 3.0K
14:08 132.13 132.13 132.08 132.07 1.9K
14:09 132.22 132.22 132.22 132.22 1.5K
14:10 132.32 132.36 132.32 132.36 1.2K
14:11 132.49 132.55 132.49 132.55 2.9K
14:12 132.63 132.63 132.63 132.63 1.7K
14:14 132.51 132.51 132.51 132.51 1.6K
14:21 132.44 132.44 132.44 132.44 0.8K
14:22 132.40 132.40 132.40 132.40 0.9K
14:23 132.32 132.32 132.24 132.24 1.0K
14:24 132.33 132.33 132.33 132.33 3.0K
14:26 132.28 132.28 132.28 132.28 1.6K
14:28 132.28 132.28 132.27 132.27 0.7K
14:29 132.17 132.17 132.17 132.17 0.5K
14:30 132.32 132.32 132.32 132.32 1.9K
14:32 132.29 132.35 132.29 132.35 2.3K
14:33 132.40 132.40 132.40 132.40 1.9K
14:34 132.38 132.38 132.38 132.38 0.3K
14:35 132.45 132.45 132.45 132.45 3.6K
14:38 132.40 132.40 132.40 132.40 0.9K
14:39 132.38 132.38 132.38 132.38 1.8K
14:43 132.39 132.39 132.39 132.39 0.3K
14:44 132.33 132.33 132.33 132.33 1.3K
14:45 132.24 132.24 132.24 132.24 0.9K
14:46 132.27 132.30 132.27 132.28 0.9K
14:47 132.32 132.33 132.28 132.32 3.2K
14:49 132.31 132.31 132.21 132.21 2.9K
14:50 132.24 132.24 132.24 132.24 0.5K
14:51 132.15 132.20 132.15 132.20 3.3K
14:52 132.15 132.15 132.15 132.15 0.4K
14:53 132.07 132.21 132.07 132.21 6.5K
14:54 132.27 132.34 132.27 132.34 5.0K
14:55 132.23 132.38 132.23 132.38 2.3K
14:56 132.37 132.37 132.37 132.37 0.3K
14:58 132.37 132.37 132.37 132.37 1.7K
14:59 132.25 132.25 132.25 132.25 0.2K
15:00 132.25 132.25 132.25 132.25 0.1K
15:01 132.22 132.22 132.21 132.21 0.8K
15:02 132.20 132.29 132.20 132.29 2.7K
15:04 132.36 132.38 132.36 132.38 1.1K
15:05 132.13 132.29 132.13 132.29 4.4K
15:07 132.32 132.36 132.32 132.36 4.4K
15:11 132.32 132.32 132.32 132.32 1.6K
15:12 132.29 132.29 132.29 132.29 0.5K
15:13 132.28 132.28 132.25 132.25 3.2K
15:14 132.34 132.36 132.31 132.31 2.5K
15:16 132.25 132.26 132.25 132.26 1.7K
15:19 132.27 132.32 132.27 132.29 3.5K
15:20 132.26 132.31 132.26 132.31 0.8K
15:21 132.39 132.43 132.39 132.43 5.7K
15:22 132.45 132.45 132.45 132.45 1.8K
15:23 132.40 132.40 132.40 132.40 2.1K
15:24 132.35 132.35 132.35 132.35 1.2K
15:25 132.34 132.34 132.34 132.34 1.7K
15:26 132.36 132.36 132.31 132.31 1.0K
15:27 132.31 132.31 132.31 132.31 0.1K
15:28 132.32 132.36 132.31 132.31 2.7K
15:29 132.26 132.26 132.25 132.25 3.6K
15:30 132.36 132.39 132.36 132.39 5.7K
15:31 132.28 132.28 132.19 132.19 1.8K
15:32 132.25 132.25 132.25 132.25 1.7K
15:33 132.13 132.13 132.13 132.13 2.3K
15:34 132.17 132.17 132.17 132.17 1.1K
15:35 132.27 132.27 132.26 132.26 13.0K
15:37 131.98 131.98 131.98 131.98 0.5K
15:38 131.95 131.95 131.89 131.89 1.4K
15:39 131.90 131.90 131.89 131.89 3.1K
15:40 131.93 131.93 131.88 131.88 2.9K
15:41 131.87 131.87 131.87 131.87 0.4K
15:42 131.87 131.87 131.87 131.87 1.9K
15:43 131.81 131.81 131.76 131.81 6.4K
15:45 131.73 131.78 131.72 131.72 3.6K
15:46 131.69 131.69 131.69 131.69 1.0K
15:47 131.69 131.69 131.63 131.63 2.3K
15:48 131.55 131.63 131.55 131.62 5.5K
15:49 131.61 131.61 131.61 131.61 3.3K
15:50 131.65 131.68 131.65 131.68 4.4K
15:51 131.77 131.85 131.77 131.85 8.3K
15:52 131.75 131.91 131.64 131.91 16.5K
15:53 131.89 131.93 131.89 131.93 5.3K
15:54 131.91 131.97 131.91 131.93 15.1K
15:55 132.08 132.11 131.96 131.96 12.2K
15:56 132.00 132.05 132.00 132.05 10.8K
15:57 132.05 132.10 132.05 132.09 13.3K
15:58 132.01 132.05 131.96 132.01 6.7K
15:59 132.03 132.04 131.89 131.89 129.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available