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
09:30 131.54 131.67 131.54 131.67 3.3K
09:40 132.29 132.29 132.29 132.29 1.1K
09:41 132.29 132.29 132.27 132.27 0.9K
09:42 132.25 132.25 132.25 132.25 0.3K
09:43 132.05 132.17 132.05 132.17 1.4K
09:44 132.17 132.17 132.17 132.17 0.4K
09:45 131.92 131.92 131.84 131.84 1.6K
09:46 131.92 131.92 131.91 131.91 0.7K
09:47 132.41 132.41 132.41 132.41 2.2K
09:48 132.56 132.56 132.56 132.56 1.0K
09:50 132.38 132.38 132.38 132.38 1.4K
09:51 132.37 132.37 132.37 132.37 0.3K
09:52 132.15 132.15 132.15 132.15 2.4K
09:53 132.09 132.09 132.09 132.09 0.3K
09:55 132.07 132.09 131.96 131.96 4.2K
09:56 131.88 131.88 131.88 131.88 1.2K
09:58 131.84 131.85 131.84 131.85 0.4K
09:59 132.09 132.09 132.09 132.09 0.8K
10:00 131.90 131.90 131.90 131.90 0.7K
10:01 131.90 132.00 131.90 131.97 0.9K
10:02 132.05 132.09 132.03 132.03 3.9K
10:03 132.04 132.04 132.04 132.04 2.4K
10:04 132.08 132.08 132.08 132.07 0.5K
10:05 131.89 131.89 131.69 131.69 1.9K
10:07 131.69 131.73 131.69 131.72 0.6K
10:08 131.72 131.74 131.72 131.73 0.7K
10:09 131.74 131.74 131.38 131.38 1.5K
10:10 131.38 131.38 131.38 131.38 0.3K
10:11 131.41 131.41 131.41 131.41 1.6K
10:13 131.49 131.58 131.49 131.58 2.0K
10:14 131.57 131.57 131.36 131.43 4.4K
10:15 131.42 131.42 131.38 131.38 1.2K
10:16 131.42 131.42 131.42 131.42 0.4K
10:17 131.42 131.42 131.13 131.13 3.8K
10:19 131.30 131.30 131.30 131.30 0.4K
10:21 131.16 131.16 131.01 131.01 1.3K
10:22 130.96 130.96 130.88 130.88 1.2K
10:23 130.92 130.92 130.92 130.92 0.3K
10:24 130.88 130.88 130.88 130.88 0.5K
10:25 130.88 130.88 130.88 130.88 1.0K
10:26 130.61 130.61 130.60 130.60 2.8K
10:27 130.60 130.60 130.42 130.42 0.9K
10:28 130.38 130.38 130.38 130.38 0.7K
10:29 130.44 130.44 130.41 130.41 0.6K
10:30 130.38 130.38 130.35 130.35 0.9K
10:32 130.46 130.55 130.46 130.55 8.7K
10:33 130.70 130.70 130.70 130.70 0.4K
10:35 130.71 130.71 130.58 130.57 7.6K
10:36 130.58 130.58 130.58 130.57 0.4K
10:37 130.58 130.58 130.58 130.57 0.3K
10:38 130.58 130.58 130.45 130.58 3.8K
10:39 130.59 130.59 130.59 130.59 2.4K
10:40 130.65 130.65 130.65 130.65 1.3K
10:44 130.58 130.58 130.49 130.54 1.9K
10:45 130.38 130.52 130.37 130.52 2.4K
10:48 130.35 130.35 130.35 130.35 1.6K
10:50 130.21 130.21 130.09 130.09 0.6K
10:51 130.06 130.06 130.06 130.06 1.2K
10:52 130.23 130.23 130.23 130.23 1.1K
10:53 130.14 130.23 130.14 130.23 0.6K
10:54 130.12 130.32 130.12 130.32 0.7K
10:55 130.27 130.27 130.27 130.27 1.9K
10:57 130.29 130.29 130.29 130.29 1.3K
10:58 130.31 130.31 130.31 130.31 0.4K
10:59 130.40 130.40 130.37 130.37 2.0K
11:00 130.37 130.37 130.35 130.35 0.5K
11:01 130.35 130.35 130.33 130.35 0.7K
11:02 130.35 130.35 130.21 130.32 5.0K
11:03 130.43 130.43 130.43 130.43 0.7K
11:04 130.40 130.40 130.36 130.36 1.6K
11:07 130.40 130.40 130.37 130.37 0.8K
11:08 130.34 130.34 130.21 130.21 1.3K
11:09 130.21 130.21 130.20 130.20 1.1K
11:10 130.19 130.19 130.05 130.05 2.6K
11:11 130.00 130.08 129.97 130.00 3.0K
11:12 130.00 130.00 130.00 130.00 0.4K
11:13 130.00 130.00 129.96 129.97 2.1K
11:15 129.96 129.96 129.96 129.96 0.2K
11:16 129.85 129.85 129.85 129.85 0.5K
11:17 129.96 129.96 129.89 129.94 3.4K
11:18 130.00 130.00 130.00 130.00 3.3K
11:20 130.00 130.00 129.99 129.99 0.3K
11:21 130.04 130.04 129.99 129.99 1.2K
11:22 129.99 129.99 129.99 129.99 0.3K
11:23 129.99 129.99 129.94 129.94 2.3K
11:24 129.81 129.81 129.81 129.81 0.1K
11:25 129.81 129.82 129.78 129.78 1.5K
11:26 129.78 130.00 129.78 130.00 3.6K
11:28 129.91 129.91 129.90 129.90 0.6K
11:30 129.93 130.01 129.93 129.98 3.8K
11:31 130.13 130.13 130.13 130.13 1.6K
11:32 130.02 130.02 130.02 130.02 1.2K
11:36 130.02 130.14 130.02 130.14 0.7K
11:37 130.21 130.21 130.21 130.21 1.4K
11:38 130.19 130.19 130.16 130.16 1.0K
11:40 129.99 130.15 129.99 130.15 0.7K
11:41 129.90 129.90 129.81 129.81 1.6K
11:42 129.81 129.81 129.81 129.81 0.4K
11:44 129.69 129.69 129.69 129.69 0.3K
11:45 129.83 129.83 129.83 129.83 0.1K
11:46 129.92 129.92 129.67 129.67 2.9K
11:47 129.71 129.87 129.71 129.87 4.1K
11:48 129.89 129.89 129.87 129.87 0.7K
11:49 129.78 129.78 129.78 129.78 0.1K
11:50 129.79 129.79 129.79 129.79 0.4K
11:51 129.80 129.80 129.80 129.79 1.1K
11:54 129.92 129.92 129.92 129.92 0.3K
11:55 129.92 129.92 129.92 129.92 0.3K
11:56 129.79 129.79 129.79 129.79 2.3K
11:58 129.71 129.74 129.68 129.68 1.4K
12:00 129.62 129.62 129.62 129.62 0.3K
12:01 129.69 129.69 129.63 129.63 1.6K
12:02 129.68 129.68 129.68 129.68 1.0K
12:03 129.49 129.49 129.48 129.48 0.4K
12:04 129.49 129.49 129.37 129.37 2.0K
12:06 129.47 129.48 129.37 129.48 0.6K
12:07 129.48 129.64 129.48 129.64 2.7K
12:08 129.63 129.63 129.61 129.60 1.1K
12:09 129.58 129.64 129.57 129.64 0.9K
12:10 129.66 129.67 129.66 129.67 2.0K
12:11 129.74 129.74 129.74 129.74 0.3K
12:12 129.73 129.79 129.73 129.79 2.5K
12:13 129.86 129.86 129.85 129.85 0.7K
12:14 129.86 129.86 129.82 129.82 1.4K
12:15 129.82 129.82 129.82 129.82 0.1K
12:16 129.88 129.88 129.82 129.82 1.7K
12:17 129.82 129.83 129.82 129.83 0.7K
12:18 129.83 129.83 129.83 129.83 0.2K
12:19 129.81 129.81 129.80 129.80 1.0K
12:20 129.77 129.77 129.70 129.70 0.8K
12:21 129.62 129.62 129.62 129.62 1.9K
12:22 129.62 129.62 129.62 129.62 0.1K
12:23 129.62 129.62 129.62 129.62 0.2K
12:24 129.62 129.62 129.62 129.62 1.1K
12:26 129.69 129.69 129.66 129.66 1.3K
12:27 129.71 129.79 129.71 129.79 3.6K
12:28 129.79 129.79 129.74 129.74 1.5K
12:29 129.74 129.74 129.74 129.74 0.2K
12:30 129.63 129.68 129.63 129.68 2.3K
12:31 129.77 129.77 129.77 129.76 0.3K
12:33 129.77 129.80 129.77 129.80 1.1K
12:34 129.89 129.89 129.89 129.89 0.3K
12:35 129.87 129.87 129.83 129.82 0.3K
12:36 129.89 129.89 129.83 129.82 1.1K
12:37 129.92 129.92 129.86 129.86 4.1K
12:38 129.86 129.86 129.86 129.85 0.5K
12:39 129.94 129.94 129.94 129.94 0.7K
12:40 129.93 129.93 129.93 129.93 0.4K
12:41 129.93 129.93 129.93 129.93 0.5K
12:42 129.97 130.00 129.97 130.00 1.6K
12:43 130.06 130.06 130.06 130.06 0.5K
12:44 129.97 129.97 129.97 129.97 2.8K
12:45 130.00 130.05 130.00 130.05 1.9K
12:47 130.10 130.10 130.10 130.10 0.4K
12:48 130.10 130.16 130.10 130.10 0.6K
12:49 130.10 130.10 130.10 130.10 0.3K
12:50 130.10 130.10 130.10 130.10 0.3K
12:51 130.10 130.14 130.10 130.14 1.3K
12:52 130.12 130.13 130.12 130.13 0.8K
12:53 130.13 130.13 130.13 130.13 1.1K
12:55 130.04 130.04 130.02 130.02 3.9K
12:56 130.03 130.09 130.03 130.09 1.4K
12:57 130.08 130.13 130.08 130.13 1.2K
12:58 130.13 130.13 130.13 130.13 0.6K
12:59 130.13 130.13 130.12 130.12 1.4K
13:00 130.13 130.13 130.13 130.13 0.4K
13:03 130.12 130.12 130.12 130.12 0.1K
13:04 130.12 130.12 130.12 130.12 0.4K
13:05 130.11 130.11 130.11 130.11 0.5K
13:06 130.11 130.11 130.11 130.11 0.4K
13:07 130.22 130.22 130.22 130.22 0.7K
13:08 130.16 130.16 130.16 130.16 0.7K
13:09 130.13 130.25 130.13 130.25 1.9K
13:11 130.19 130.19 130.15 130.15 1.5K
13:14 130.15 130.24 130.15 130.24 1.8K
13:15 130.30 130.30 130.30 130.30 0.5K
13:17 130.24 130.24 130.24 130.24 0.2K
13:18 130.24 130.30 130.24 130.30 1.2K
13:19 130.24 130.24 130.24 130.24 1.9K
13:21 130.19 130.19 130.19 130.19 0.3K
13:22 130.28 130.28 130.16 130.16 2.3K
13:23 130.16 130.16 130.13 130.13 0.3K
13:24 130.16 130.22 130.16 130.22 0.7K
13:25 130.22 130.22 130.16 130.16 2.1K
13:28 130.16 130.26 130.16 130.21 3.1K
13:29 130.20 130.25 130.20 130.25 2.5K
13:30 130.22 130.22 130.22 130.22 1.0K
13:32 130.30 130.45 130.29 130.45 3.1K
13:33 130.37 130.37 130.37 130.37 0.4K
13:34 130.45 130.50 130.45 130.50 1.7K
13:35 130.50 130.50 130.50 130.50 0.2K
13:37 130.51 130.67 130.51 130.67 2.1K
13:38 130.68 130.71 130.68 130.71 2.2K
13:40 130.74 130.79 130.74 130.79 1.2K
13:41 130.79 130.84 130.79 130.84 1.3K
13:42 130.86 130.86 130.86 130.85 0.2K
13:43 130.95 130.95 130.85 130.85 0.4K
13:44 130.86 130.86 130.86 130.86 2.0K
13:45 130.82 130.86 130.82 130.86 2.8K
13:48 130.89 130.89 130.85 130.85 2.7K
13:49 130.85 130.85 130.85 130.85 0.3K
13:50 130.86 130.86 130.74 130.74 4.8K
13:51 130.74 130.74 130.61 130.60 1.5K
13:52 130.61 130.61 130.61 130.60 0.7K
13:53 130.63 130.63 130.63 130.63 0.4K
13:54 130.66 130.66 130.66 130.66 0.6K
13:56 130.64 130.64 130.64 130.64 0.5K
13:57 130.64 130.64 130.64 130.64 0.2K
13:58 130.64 130.64 130.64 130.64 0.5K
13:59 130.64 130.65 130.64 130.65 0.6K
14:00 130.64 130.64 130.64 130.64 0.4K
14:01 130.76 130.76 130.75 130.75 1.9K
14:02 130.76 130.76 130.69 130.69 1.4K
14:03 130.69 130.69 130.54 130.54 2.2K
14:04 130.50 130.50 130.40 130.40 1.3K
14:05 130.39 130.40 130.39 130.40 1.3K
14:06 130.53 130.53 130.53 130.53 2.9K
14:08 130.53 130.53 130.53 130.53 0.2K
14:09 130.53 130.53 130.45 130.45 1.7K
14:10 130.45 130.53 130.45 130.53 1.4K
14:11 130.53 130.53 130.53 130.53 0.3K
14:12 130.54 130.54 130.54 130.54 0.3K
14:13 130.54 130.54 130.47 130.47 1.6K
14:14 130.54 130.54 130.49 130.49 1.5K
14:18 130.46 130.46 130.46 130.46 1.5K
14:20 130.40 130.43 130.36 130.36 0.7K
14:21 130.42 130.42 130.42 130.42 0.8K
14:22 130.42 130.42 130.42 130.42 0.4K
14:23 130.42 130.42 130.39 130.39 0.8K
14:24 130.52 130.52 130.52 130.52 1.9K
14:25 130.54 130.60 130.54 130.60 2.3K
14:27 130.64 130.70 130.64 130.70 3.2K
14:30 130.70 130.70 130.68 130.68 1.5K
14:31 130.69 130.69 130.69 130.69 0.7K
14:32 130.69 130.69 130.69 130.69 0.2K
14:33 130.69 130.69 130.69 130.69 0.2K
14:34 130.70 130.70 130.70 130.70 0.6K
14:35 130.73 130.73 130.70 130.70 1.0K
14:36 130.68 130.72 130.68 130.72 0.6K
14:37 130.72 130.74 130.72 130.74 1.5K
14:38 130.71 130.71 130.68 130.68 2.0K
14:39 130.68 130.68 130.68 130.68 0.8K
14:40 130.69 130.69 130.62 130.62 0.5K
14:41 130.69 130.79 130.69 130.79 2.2K
14:42 130.82 130.83 130.82 130.83 1.2K
14:43 130.88 130.88 130.88 130.88 1.0K
14:44 130.93 130.93 130.93 130.93 2.1K
14:45 130.95 130.96 130.95 130.96 1.9K
14:46 131.09 131.16 131.09 131.16 2.4K
14:48 131.04 131.04 131.04 131.04 1.1K
14:51 131.13 131.13 131.09 131.09 1.1K
14:52 131.10 131.19 131.10 131.19 5.0K
14:53 131.24 131.24 131.24 131.24 1.3K
14:54 131.25 131.25 131.25 131.25 4.8K
14:57 131.40 131.40 131.40 131.40 0.4K
14:58 131.35 131.40 131.35 131.40 1.6K
15:00 131.35 131.35 131.28 131.28 1.5K
15:02 131.37 131.37 131.37 131.37 1.0K
15:04 131.32 131.42 131.32 131.42 1.6K
15:05 131.37 131.37 131.34 131.34 0.9K
15:06 131.32 131.36 131.32 131.35 1.2K
15:07 131.37 131.37 131.34 131.34 1.2K
15:08 131.37 131.37 131.21 131.21 8.8K
15:09 131.21 131.21 131.20 131.20 2.0K
15:10 131.14 131.14 131.14 131.14 2.1K
15:11 130.98 131.00 130.98 131.00 1.6K
15:12 130.91 130.91 130.90 130.90 1.8K
15:13 130.90 130.94 130.90 130.94 1.1K
15:14 131.01 131.06 130.99 131.06 5.2K
15:15 131.06 131.06 131.06 131.06 0.7K
15:16 131.03 131.03 131.03 131.03 0.5K
15:17 130.99 130.99 130.96 130.96 0.7K
15:18 130.96 130.96 130.96 130.96 0.8K
15:19 130.96 130.96 130.96 130.96 0.9K
15:20 130.91 130.91 130.91 130.91 3.0K
15:22 130.91 130.91 130.91 130.91 0.7K
15:23 130.90 130.90 130.81 130.81 2.3K
15:24 130.74 130.84 130.74 130.84 2.1K
15:25 130.75 130.80 130.75 130.76 3.1K
15:26 130.78 130.78 130.78 130.78 1.6K
15:27 130.78 130.78 130.68 130.68 4.4K
15:28 130.69 130.70 130.69 130.70 0.9K
15:29 130.71 130.73 130.71 130.73 3.1K
15:30 130.75 130.75 130.75 130.75 0.6K
15:31 130.68 130.69 130.67 130.67 2.3K
15:32 130.66 130.66 130.66 130.66 0.6K
15:33 130.50 130.59 130.50 130.59 2.7K
15:34 130.59 130.59 130.59 130.59 1.9K
15:35 130.60 130.60 130.60 130.60 0.6K
15:36 130.60 130.60 130.60 130.60 2.4K
15:37 130.65 130.65 130.65 130.65 0.8K
15:38 130.66 130.67 130.66 130.67 1.9K
15:39 130.70 130.71 130.70 130.70 2.7K
15:40 130.71 130.76 130.71 130.74 3.8K
15:41 130.74 130.74 130.74 130.74 2.8K
15:42 130.72 130.81 130.72 130.81 4.0K
15:43 131.00 131.00 130.97 130.97 5.4K
15:44 131.01 131.03 131.01 131.03 2.6K
15:45 131.02 131.02 130.96 130.96 2.1K
15:46 131.01 131.11 131.01 131.11 3.2K
15:47 131.12 131.17 131.12 131.13 2.6K
15:48 131.13 131.15 131.04 131.04 3.6K
15:49 131.05 131.17 131.05 131.17 6.6K
15:50 131.31 131.31 131.31 131.31 1.2K
15:51 131.31 131.42 131.30 131.31 6.6K
15:52 131.31 131.42 131.25 131.25 8.8K
15:53 131.25 131.30 131.25 131.26 7.1K
15:54 131.38 131.38 131.30 131.38 4.6K
15:55 131.37 131.38 131.21 131.21 12.8K
15:56 131.21 131.31 131.21 131.31 18.1K
15:57 131.34 131.56 131.34 131.40 17.6K
15:58 131.44 131.47 131.38 131.41 12.6K
15:59 131.37 131.37 131.11 131.18 102.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available