MACOM Tech

MTSI
🏛️ usa →
129.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 130.71 131.24 130.71 131.24 8.8K
09:34 131.04 131.04 130.81 130.81 0.5K
09:35 131.90 131.90 130.53 130.53 1.3K
09:38 130.54 130.78 130.54 130.78 0.3K
09:40 131.74 131.79 131.48 131.48 5.3K
09:41 131.48 131.48 131.48 131.48 0.6K
09:42 131.48 131.48 131.48 131.48 0.1K
09:43 131.81 132.62 131.81 132.32 5.3K
09:44 132.33 132.33 132.27 132.27 1.6K
09:45 132.57 132.57 132.57 132.57 0.8K
09:46 132.31 132.31 132.25 132.26 1.7K
09:47 132.26 132.26 131.56 131.56 11.6K
09:51 132.17 132.17 132.17 132.17 4.2K
09:52 132.01 132.21 131.77 131.77 1.8K
09:53 132.08 132.08 132.08 132.08 0.8K
09:54 132.13 132.13 131.77 131.77 1.2K
09:55 132.15 132.15 131.77 132.07 2.9K
09:56 132.02 132.03 131.70 132.03 0.6K
09:57 132.02 132.02 131.66 131.68 1.8K
09:58 131.68 131.68 131.47 131.47 2.8K
09:59 131.47 131.47 131.47 131.47 0.2K
10:00 131.52 131.52 131.35 131.35 2.9K
10:01 131.19 131.34 131.19 131.34 1.6K
10:02 131.34 131.34 131.34 131.34 1.9K
10:03 131.64 131.71 131.49 131.71 2.9K
10:04 131.77 131.77 131.71 131.71 1.5K
10:05 131.85 131.95 131.74 131.74 4.6K
10:06 131.97 132.00 131.75 131.75 0.7K
10:07 131.75 132.03 131.75 132.00 6.6K
10:08 131.90 131.90 131.90 131.90 0.3K
10:09 131.90 131.90 131.90 131.90 0.5K
10:10 131.90 131.90 131.85 131.85 0.9K
10:11 131.85 131.85 131.85 131.85 1.4K
10:12 131.85 131.85 131.85 131.85 1.6K
10:13 131.85 131.85 131.44 131.44 5.0K
10:14 131.67 131.67 131.59 131.59 0.9K
10:15 131.29 131.59 131.29 131.48 3.4K
10:16 131.48 131.48 131.46 131.46 1.0K
10:17 131.48 131.60 131.48 131.60 0.6K
10:18 131.46 131.62 131.46 131.46 2.0K
10:19 131.46 131.46 131.15 131.36 1.7K
10:20 131.37 131.37 131.37 131.37 0.7K
10:21 131.35 131.37 131.15 131.15 1.5K
10:22 131.16 131.16 130.91 130.91 3.0K
10:23 130.95 131.16 130.92 131.16 1.9K
10:24 131.14 131.30 131.14 131.30 5.9K
10:25 131.28 131.31 131.18 131.18 1.5K
10:26 131.15 131.15 131.15 131.15 1.0K
10:27 131.36 131.36 131.21 131.21 1.7K
10:28 131.36 131.37 131.36 131.37 0.6K
10:29 131.49 131.52 131.45 131.46 5.5K
10:31 131.36 131.36 130.85 130.85 4.1K
10:32 130.86 130.86 130.65 130.65 3.5K
10:34 129.98 130.11 129.98 130.11 3.9K
10:36 130.33 130.33 130.25 130.25 2.2K
10:37 130.09 130.09 130.09 130.09 0.6K
10:38 130.28 130.41 130.28 130.41 2.4K
10:39 130.22 130.32 130.22 130.32 1.2K
10:40 130.24 130.24 130.24 130.24 1.3K
10:42 130.42 130.66 130.42 130.66 3.8K
10:43 130.48 130.54 130.48 130.54 2.0K
10:44 130.54 130.54 130.29 130.29 3.3K
10:45 130.39 130.39 130.39 130.39 1.7K
10:46 130.39 130.39 130.39 130.39 2.0K
10:47 130.35 130.71 130.35 130.71 5.0K
10:50 130.53 130.53 130.53 130.53 0.7K
10:51 130.55 130.55 130.45 130.45 4.4K
10:52 130.39 130.46 130.39 130.46 1.5K
10:53 130.37 130.37 130.37 130.37 0.8K
10:54 130.13 130.13 130.13 130.13 0.7K
10:55 130.14 130.26 130.14 130.26 0.6K
10:56 130.17 130.17 130.07 130.17 0.5K
10:57 130.07 130.07 130.03 130.03 1.7K
10:58 130.09 130.09 130.01 130.01 3.1K
10:59 130.04 130.04 130.04 130.04 0.2K
11:00 130.06 130.13 130.06 130.13 3.9K
11:01 130.08 130.08 130.08 130.08 2.0K
11:02 130.08 130.08 130.08 130.07 1.2K
11:03 130.17 130.18 130.17 130.18 1.1K
11:04 130.05 130.19 130.05 130.11 2.1K
11:05 130.11 130.12 130.11 130.12 1.8K
11:06 130.25 130.25 130.12 130.12 0.4K
11:07 130.12 130.12 130.12 130.12 0.6K
11:08 130.12 130.29 130.12 130.12 2.1K
11:09 130.12 130.12 130.12 130.12 0.6K
11:10 130.17 130.32 130.07 130.18 7.2K
11:11 130.25 130.25 130.25 130.25 1.9K
11:12 130.27 130.27 130.13 130.13 10.2K
11:13 130.08 130.08 129.92 129.92 0.8K
11:14 129.82 129.82 129.82 129.82 0.7K
11:15 129.93 130.02 129.93 130.02 6.2K
11:16 130.08 130.09 130.08 130.09 0.6K
11:17 130.09 130.09 130.08 130.08 0.5K
11:18 129.99 130.09 129.99 130.09 1.3K
11:19 130.09 130.09 129.92 129.99 1.7K
11:20 130.02 130.05 129.94 130.04 2.7K
11:21 130.03 130.04 129.96 129.96 0.8K
11:22 130.03 130.04 129.91 130.01 1.1K
11:23 129.90 130.05 129.90 130.04 2.7K
11:24 130.05 130.05 129.95 129.95 0.9K
11:25 130.05 130.21 129.98 130.21 3.4K
11:26 130.13 130.13 129.98 130.05 3.2K
11:27 129.91 129.92 129.91 129.92 1.9K
11:28 129.94 129.98 129.94 129.98 3.6K
11:29 130.00 130.00 130.00 130.00 0.7K
11:30 130.00 130.00 129.88 129.88 1.4K
11:31 129.92 130.05 129.92 130.01 2.7K
11:32 130.02 130.02 130.02 130.01 0.8K
11:33 130.02 130.02 129.94 129.94 0.9K
11:34 129.96 129.96 129.96 129.96 0.3K
11:35 129.95 130.01 129.95 130.01 4.9K
11:36 130.02 130.02 129.93 129.93 1.1K
11:37 130.02 130.02 129.92 129.92 2.2K
11:38 129.98 129.99 129.98 129.99 1.0K
11:39 129.99 129.99 129.99 129.99 0.6K
11:40 129.99 130.02 129.99 130.02 5.8K
11:41 130.21 130.23 130.21 130.23 3.4K
11:42 130.12 130.13 130.12 130.13 1.7K
11:43 130.04 130.08 130.03 130.06 1.6K
11:44 130.06 130.06 130.06 130.06 0.8K
11:45 130.04 130.04 130.04 130.04 0.5K
11:46 129.88 129.89 129.88 129.89 1.9K
11:47 129.84 129.84 129.65 129.65 5.4K
11:48 129.66 129.74 129.65 129.74 1.8K
11:50 129.71 129.71 129.71 129.71 0.5K
11:51 129.72 129.72 129.72 129.72 0.5K
11:52 129.72 129.72 129.70 129.70 1.2K
11:53 129.72 129.72 129.66 129.72 1.6K
11:54 129.72 129.83 129.72 129.83 3.3K
11:55 129.76 129.76 129.76 129.76 0.2K
11:56 129.76 129.76 129.76 129.76 1.5K
11:57 129.92 129.92 129.92 129.92 4.4K
11:59 129.96 130.00 129.96 130.00 1.7K
12:00 130.13 130.13 130.13 130.13 0.7K
12:01 130.06 130.06 130.06 130.06 1.4K
12:02 130.09 130.09 130.09 130.09 1.0K
12:04 130.06 130.07 130.06 130.07 0.4K
12:05 130.07 130.07 130.07 130.07 0.5K
12:06 130.07 130.07 130.07 130.07 1.2K
12:07 130.13 130.13 130.04 130.09 5.8K
12:08 130.09 130.09 130.09 130.09 0.5K
12:09 129.99 130.07 129.98 130.07 2.3K
12:10 130.07 130.07 130.07 130.07 2.0K
12:11 130.07 130.07 129.88 129.88 2.4K
12:12 129.88 129.88 129.88 129.88 0.5K
12:13 129.88 129.88 129.88 129.88 1.1K
12:14 129.88 129.88 129.79 129.79 1.3K
12:15 129.80 129.81 129.68 129.68 2.2K
12:17 129.44 129.44 129.32 129.40 1.4K
12:18 129.45 129.45 129.45 129.45 2.8K
12:20 129.59 129.66 129.59 129.66 1.6K
12:21 129.57 129.74 129.57 129.74 2.7K
12:22 129.74 129.74 129.74 129.74 0.1K
12:23 129.74 129.88 129.73 129.73 1.2K
12:24 129.73 129.73 129.73 129.73 0.3K
12:25 129.74 129.75 129.66 129.74 2.4K
12:26 129.75 129.75 129.75 129.75 3.7K
12:29 129.86 130.46 129.86 130.46 4.8K
12:30 130.57 130.57 130.57 130.57 0.5K
12:31 130.68 130.68 130.50 130.50 0.4K
12:32 130.59 130.59 130.59 130.59 0.7K
12:33 130.44 130.44 130.44 130.44 1.0K
12:36 130.28 130.28 130.24 130.26 4.9K
12:39 130.00 130.00 130.00 130.00 0.3K
12:40 130.14 130.14 130.14 130.14 0.5K
12:41 130.01 130.10 130.01 130.10 0.5K
12:42 130.10 130.10 130.10 130.10 0.5K
12:43 130.16 130.16 130.16 130.16 0.1K
12:44 130.02 130.14 130.02 130.14 0.7K
12:45 130.01 130.01 130.01 130.01 0.3K
12:46 129.95 130.06 129.93 130.06 0.5K
12:47 130.07 130.07 130.07 130.07 0.5K
12:48 130.03 130.07 130.03 130.07 0.9K
12:49 130.07 130.07 130.02 130.02 0.7K
12:50 130.07 130.07 130.07 130.07 0.8K
12:51 130.07 130.07 129.88 129.88 0.6K
12:52 129.89 130.02 129.89 129.89 0.5K
12:53 129.89 130.02 129.89 129.94 1.0K
12:54 129.94 129.94 129.94 129.94 0.2K
12:55 130.08 130.20 130.08 130.20 2.6K
12:56 130.13 130.13 130.13 130.13 0.2K
12:57 130.17 130.20 130.11 130.11 1.2K
12:58 130.20 130.20 130.20 130.20 0.1K
12:59 130.18 130.18 130.16 130.16 1.1K
13:00 130.16 130.26 130.16 130.26 1.9K
13:01 130.22 130.22 130.22 130.22 0.4K
13:02 130.15 130.15 130.15 130.15 2.6K
13:03 130.09 130.09 130.09 130.09 2.2K
13:04 130.23 130.23 130.23 130.23 0.1K
13:05 130.26 130.26 130.26 130.26 2.8K
13:06 130.31 130.31 130.31 130.31 0.6K
13:07 130.28 130.28 130.28 130.28 0.4K
13:09 130.28 130.36 130.28 130.36 1.5K
13:10 130.44 130.44 130.44 130.44 1.0K
13:11 130.62 130.62 130.60 130.60 0.9K
13:12 130.43 130.58 130.43 130.57 0.8K
13:13 130.58 130.58 130.58 130.58 0.2K
13:14 130.58 130.59 130.58 130.59 0.6K
13:16 130.60 130.60 130.59 130.59 0.6K
13:17 130.59 130.59 130.59 130.59 0.7K
13:18 130.59 130.59 130.59 130.59 0.4K
13:19 130.59 130.59 130.47 130.47 3.9K
13:20 130.56 130.56 130.47 130.54 0.5K
13:21 130.48 130.48 130.42 130.42 2.6K
13:22 130.43 130.43 130.43 130.43 0.9K
13:23 130.43 130.43 130.43 130.43 0.3K
13:24 130.43 130.81 130.43 130.81 4.4K
13:25 130.77 130.77 130.77 130.77 0.4K
13:26 130.63 130.63 130.62 130.62 1.8K
13:28 130.62 130.62 130.62 130.62 0.5K
13:30 130.82 130.82 130.82 130.82 0.2K
13:31 130.64 130.64 130.64 130.64 1.4K
13:34 130.84 130.84 130.84 130.84 0.5K
13:35 130.67 130.67 130.67 130.67 0.4K
13:36 130.68 130.68 130.68 130.68 0.4K
13:38 130.68 130.68 130.68 130.68 0.3K
13:39 130.56 130.62 130.56 130.56 3.5K
13:40 130.40 130.48 130.40 130.48 1.1K
13:41 130.48 130.48 130.48 130.48 0.7K
13:42 130.43 130.49 130.40 130.40 0.8K
13:43 130.40 130.49 130.39 130.49 1.2K
13:44 130.45 130.45 130.45 130.45 0.4K
13:45 130.45 130.46 130.45 130.46 1.3K
13:46 130.32 130.40 130.32 130.40 0.3K
13:47 130.45 130.45 130.45 130.45 0.9K
13:49 130.43 130.43 130.32 130.32 1.7K
13:50 130.23 130.32 130.21 130.21 0.4K
13:51 130.21 130.33 130.17 130.17 2.5K
13:52 130.20 130.21 130.20 130.21 0.9K
13:53 130.02 130.19 130.02 130.18 1.6K
13:54 130.21 130.33 130.21 130.32 0.7K
13:56 130.29 130.29 130.27 130.27 0.9K
13:58 130.24 130.25 130.16 130.16 1.3K
13:59 130.25 130.25 130.12 130.12 2.2K
14:00 130.25 130.25 130.24 130.24 1.4K
14:01 130.24 130.24 130.24 130.24 0.2K
14:02 130.24 130.24 130.24 130.24 1.3K
14:03 130.24 130.24 130.18 130.18 0.8K
14:05 130.12 130.18 130.12 130.18 3.7K
14:06 130.17 130.18 130.11 130.11 2.5K
14:07 130.06 130.08 130.06 130.08 0.5K
14:08 130.10 130.10 130.10 130.10 0.7K
14:09 130.11 130.14 130.11 130.14 1.1K
14:10 130.25 130.25 130.25 130.25 4.1K
14:14 130.39 130.46 130.39 130.46 1.1K
14:15 130.40 130.49 130.36 130.49 1.6K
14:16 130.55 130.55 130.55 130.54 0.8K
14:17 130.55 130.69 130.55 130.69 3.3K
14:20 130.72 130.74 130.72 130.74 2.3K
14:21 130.66 130.68 130.66 130.68 4.1K
14:25 130.68 130.68 130.68 130.68 0.4K
14:26 130.85 130.85 130.85 130.85 0.5K
14:27 130.85 130.85 130.74 130.74 0.7K
14:28 130.85 130.85 130.85 130.85 0.5K
14:29 130.85 130.85 130.77 130.76 0.3K
14:30 130.85 130.85 130.75 130.75 1.4K
14:31 130.67 130.67 130.67 130.67 2.0K
14:32 130.66 130.69 130.59 130.59 7.3K
14:33 130.65 130.65 130.65 130.65 2.2K
14:36 130.59 130.64 130.59 130.64 0.5K
14:37 130.60 130.60 130.55 130.55 2.7K
14:38 130.50 130.50 130.50 130.50 1.8K
14:39 130.48 130.48 130.44 130.44 1.1K
14:40 130.40 130.42 130.40 130.42 1.5K
14:41 130.43 130.43 130.36 130.36 0.7K
14:42 130.43 130.43 130.36 130.36 1.2K
14:43 130.44 130.44 130.40 130.40 0.8K
14:44 130.45 130.45 130.45 130.45 0.6K
14:45 130.45 130.45 130.38 130.44 1.1K
14:46 130.44 130.44 130.44 130.44 0.6K
14:47 130.40 130.44 130.39 130.39 0.9K
14:48 130.39 130.44 130.39 130.44 1.3K
14:49 130.44 130.44 130.39 130.44 2.0K
14:50 130.45 130.45 130.45 130.45 3.2K
14:51 130.39 130.49 130.39 130.44 4.4K
14:52 130.39 130.39 130.39 130.39 2.3K
14:53 130.33 130.38 130.33 130.38 3.9K
14:54 130.41 130.41 130.41 130.41 0.8K
14:55 130.42 130.42 130.42 130.42 1.5K
14:57 130.51 130.60 130.51 130.54 7.1K
14:58 130.47 130.49 130.45 130.45 2.3K
15:00 130.57 130.57 130.45 130.45 1.0K
15:01 130.48 130.48 130.48 130.48 0.6K
15:02 130.48 130.48 130.48 130.48 0.7K
15:03 130.55 130.55 130.55 130.55 0.9K
15:04 130.50 130.57 130.50 130.50 1.7K
15:05 130.50 130.50 130.49 130.50 0.7K
15:06 130.50 130.50 130.50 130.50 0.7K
15:07 130.50 130.50 130.50 130.50 0.9K
15:08 130.52 130.52 130.52 130.52 0.6K
15:09 130.52 130.57 130.52 130.53 5.7K
15:10 130.53 130.54 130.43 130.44 3.1K
15:11 130.47 130.47 130.44 130.47 3.7K
15:12 130.41 130.44 130.41 130.44 3.5K
15:13 130.44 130.44 130.44 130.44 1.2K
15:14 130.44 130.44 130.44 130.44 1.1K
15:15 130.44 130.44 130.21 130.21 3.6K
15:16 130.25 130.25 130.16 130.16 1.4K
15:17 130.07 130.07 130.06 130.07 2.5K
15:18 130.10 130.11 130.09 130.11 2.0K
15:19 130.12 130.12 130.12 130.12 0.7K
15:20 130.08 130.08 130.05 130.05 1.7K
15:21 130.05 130.05 130.04 130.05 1.9K
15:22 129.99 130.07 129.98 130.07 1.1K
15:23 129.98 130.07 129.92 129.92 6.6K
15:24 129.93 130.06 129.93 130.06 4.0K
15:25 130.07 130.11 130.07 130.11 1.6K
15:26 130.13 130.14 130.13 130.14 1.6K
15:27 130.09 130.14 130.09 130.14 3.2K
15:28 130.19 130.25 130.19 130.25 1.7K
15:29 130.19 130.19 130.19 130.19 1.0K
15:30 130.17 130.17 130.17 130.17 2.0K
15:31 130.16 130.17 130.14 130.14 6.1K
15:32 130.18 130.18 130.18 130.18 3.2K
15:33 130.11 130.11 130.09 130.09 2.2K
15:34 130.01 130.01 130.01 130.01 0.5K
15:35 130.11 130.11 130.11 130.10 2.1K
15:36 130.10 130.11 130.03 130.08 2.9K
15:37 130.08 130.11 130.08 130.10 1.7K
15:38 130.11 130.17 130.11 130.17 4.4K
15:39 130.17 130.17 130.14 130.17 2.4K
15:40 130.17 130.26 130.17 130.26 3.5K
15:41 130.29 130.37 130.29 130.37 4.1K
15:42 130.37 130.37 130.37 130.37 3.1K
15:44 130.41 130.46 130.41 130.44 2.2K
15:45 130.47 130.53 130.47 130.53 4.1K
15:46 130.54 130.58 130.53 130.58 6.0K
15:47 130.56 130.58 130.54 130.56 2.8K
15:48 130.52 130.56 130.48 130.48 5.9K
15:49 130.50 130.50 130.35 130.39 21.1K
15:50 130.26 130.31 130.13 130.13 8.0K
15:51 130.18 130.23 130.10 130.23 6.0K
15:52 130.27 130.27 130.25 130.24 3.4K
15:53 130.24 130.27 130.23 130.23 6.5K
15:54 130.24 130.30 130.24 130.30 14.3K
15:55 130.36 130.36 130.19 130.21 15.0K
15:56 130.33 130.41 130.26 130.26 14.2K
15:57 130.28 130.31 130.28 130.28 14.8K
15:58 130.29 130.33 130.16 130.16 31.5K
15:59 130.15 130.25 130.15 130.25 86.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available