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
09:30 131.37 131.37 130.96 130.96 3.2K
09:31 130.96 130.96 130.33 130.33 2.7K
09:36 131.09 131.09 131.09 131.09 0.2K
09:37 131.09 131.09 131.09 131.09 1.5K
09:40 131.02 131.02 130.80 130.79 0.7K
09:42 130.80 131.18 130.80 131.18 1.2K
09:45 130.66 130.66 130.66 130.66 0.6K
09:46 130.66 130.66 130.66 130.66 0.7K
09:48 130.72 130.72 130.72 130.72 0.8K
09:49 131.21 131.21 130.80 130.80 4.5K
09:53 130.85 131.06 130.85 131.06 1.6K
09:54 131.18 131.18 130.71 130.71 0.9K
09:55 130.45 130.45 130.39 130.39 1.4K
09:56 130.25 130.25 130.08 130.07 6.6K
09:57 130.28 130.28 130.28 130.28 0.8K
09:58 130.48 130.48 130.48 130.48 1.8K
09:59 130.59 130.59 130.59 130.59 0.6K
10:00 130.34 130.34 130.34 130.34 0.4K
10:01 130.44 130.44 130.44 130.44 1.3K
10:04 130.06 130.06 130.06 130.06 0.7K
10:05 130.40 130.40 130.39 130.39 1.0K
10:06 130.55 130.55 130.55 130.54 0.3K
10:07 130.71 130.71 130.69 130.69 3.3K
10:09 130.69 130.69 130.69 130.69 1.1K
10:10 130.52 130.52 130.35 130.35 2.1K
10:11 130.59 130.59 130.59 130.59 1.4K
10:13 130.59 130.59 130.59 130.59 0.3K
10:14 130.30 130.30 130.30 130.30 0.4K
10:15 130.58 130.58 130.58 130.58 1.1K
10:17 130.57 130.57 130.57 130.57 0.4K
10:18 130.43 130.58 130.43 130.58 1.0K
10:20 130.53 130.59 130.53 130.59 0.6K
10:22 130.66 130.66 130.45 130.56 2.8K
10:23 130.48 130.52 130.48 130.52 0.6K
10:24 130.49 130.49 130.49 130.49 0.2K
10:25 130.61 130.62 130.49 130.49 0.9K
10:26 130.48 130.48 130.48 130.48 0.4K
10:27 130.48 130.48 130.24 130.24 2.1K
10:28 130.27 130.27 130.16 130.16 2.2K
10:31 130.08 130.21 130.08 130.21 0.6K
10:32 130.03 130.21 130.03 130.20 0.4K
10:33 130.08 130.19 130.08 130.19 1.1K
10:34 130.21 130.21 130.21 130.21 0.6K
10:36 130.11 130.11 130.11 130.11 2.3K
10:37 130.19 130.19 130.19 130.19 0.6K
10:39 130.32 130.32 130.25 130.25 3.5K
10:40 130.24 130.24 130.14 130.14 0.7K
10:41 130.25 130.25 130.25 130.25 1.6K
10:43 129.89 129.89 129.89 129.89 1.3K
10:44 129.95 129.95 129.95 129.95 3.5K
10:48 130.22 130.22 130.22 130.22 2.1K
10:50 130.09 130.09 130.09 130.09 1.3K
10:51 130.23 130.23 130.23 130.23 2.2K
10:53 130.12 130.12 130.12 130.12 0.5K
10:55 130.25 130.26 130.25 130.26 2.5K
10:56 130.26 130.37 130.26 130.37 0.9K
10:57 130.27 130.52 130.27 130.52 1.7K
10:58 130.54 130.58 130.53 130.53 2.0K
11:00 130.68 130.68 130.68 130.68 2.3K
11:02 130.56 130.56 130.56 130.56 0.8K
11:03 130.56 130.56 130.56 130.56 0.6K
11:04 130.51 131.05 130.51 131.05 10.4K
11:05 131.16 131.16 131.16 131.16 0.9K
11:06 131.18 131.18 131.18 131.18 1.6K
11:07 131.28 131.28 131.28 131.28 1.2K
11:08 131.37 131.37 131.37 131.37 0.7K
11:10 131.41 131.55 131.41 131.55 2.0K
11:11 131.54 131.54 131.54 131.54 1.0K
11:12 131.51 131.53 131.51 131.53 1.7K
11:13 131.47 131.47 131.47 131.47 0.9K
11:14 131.58 131.58 131.58 131.58 0.2K
11:15 131.53 131.61 131.53 131.61 0.9K
11:16 131.61 131.61 131.61 131.61 1.3K
11:18 131.86 131.86 131.86 131.86 2.1K
11:19 131.74 131.74 131.74 131.74 1.2K
11:22 131.90 131.90 131.88 131.88 4.4K
11:23 131.89 131.89 131.89 131.89 3.3K
11:24 131.84 131.84 131.84 131.84 3.9K
11:25 131.69 131.76 131.69 131.76 0.7K
11:26 131.76 131.76 131.76 131.76 0.3K
11:27 131.76 131.76 131.64 131.64 2.6K
11:28 131.55 131.55 131.55 131.55 0.9K
11:30 131.51 131.51 131.51 131.51 1.3K
11:32 131.73 131.73 131.73 131.73 0.8K
11:33 131.60 131.70 131.60 131.70 3.2K
11:34 131.68 131.68 131.68 131.68 1.0K
11:35 131.79 131.79 131.74 131.74 2.7K
11:37 131.85 131.85 131.85 131.85 3.1K
11:42 131.78 131.78 131.78 131.78 2.2K
11:44 131.86 131.88 131.86 131.88 0.9K
11:45 131.88 131.92 131.79 131.92 2.2K
11:46 131.87 131.91 131.87 131.91 0.3K
11:47 131.91 132.10 131.91 132.04 6.3K
11:48 132.06 132.06 132.01 132.06 2.1K
11:49 132.06 132.06 132.06 132.06 4.2K
11:50 131.98 131.98 131.98 131.98 1.7K
11:51 131.94 131.94 131.94 131.94 0.5K
11:53 131.93 131.93 131.93 131.93 2.9K
11:55 131.93 131.93 131.93 131.93 1.4K
12:00 131.70 131.70 131.70 131.70 1.3K
12:01 131.73 131.73 131.73 131.73 0.7K
12:03 131.86 131.86 131.86 131.86 1.0K
12:05 131.93 131.93 131.93 131.93 1.9K
12:06 131.92 131.96 131.92 131.96 0.4K
12:07 131.92 131.92 131.92 131.92 0.7K
12:09 131.83 131.83 131.83 131.82 0.1K
12:10 131.83 131.83 131.75 131.75 1.7K
12:14 131.82 131.91 131.82 131.91 1.9K
12:17 131.98 131.98 131.98 131.98 0.2K
12:19 131.92 131.92 131.92 131.92 1.2K
12:21 131.98 131.98 131.98 131.98 0.2K
12:22 131.98 131.98 131.92 131.92 0.5K
12:23 131.99 131.99 131.99 131.99 3.4K
12:31 132.04 132.04 132.04 132.04 0.8K
12:34 131.92 131.92 131.82 131.82 1.2K
12:35 131.82 131.82 131.72 131.72 0.9K
12:36 131.64 131.64 131.64 131.64 0.6K
12:37 131.65 131.65 131.65 131.65 0.4K
12:38 131.60 131.60 131.56 131.56 0.5K
12:39 131.51 131.51 131.51 131.51 0.3K
12:40 131.32 131.32 131.32 131.32 1.2K
12:41 131.29 131.29 131.29 131.29 0.3K
12:42 131.29 131.29 131.29 131.29 0.2K
12:43 131.44 131.44 131.44 131.44 2.1K
12:44 131.55 131.55 131.55 131.55 1.7K
12:48 131.38 131.38 131.38 131.38 0.5K
12:49 131.39 131.39 131.39 131.39 0.8K
12:53 131.57 131.57 131.57 131.57 0.7K
12:57 131.54 131.54 131.43 131.43 1.0K
13:00 131.43 131.43 131.43 131.43 0.8K
13:03 131.57 131.57 131.55 131.55 2.5K
13:04 131.58 131.61 131.58 131.60 0.4K
13:05 131.67 131.70 131.67 131.70 1.3K
13:06 131.71 131.71 131.69 131.69 0.3K
13:07 131.71 131.71 131.71 131.71 0.7K
13:09 131.73 131.73 131.68 131.68 1.2K
13:10 131.66 131.75 131.66 131.75 0.9K
13:11 131.75 131.75 131.75 131.75 0.2K
13:12 131.75 131.75 131.75 131.75 0.1K
13:13 131.75 131.75 131.75 131.75 1.4K
13:16 131.75 131.75 131.75 131.75 1.2K
13:19 131.72 131.76 131.72 131.76 0.7K
13:21 131.77 131.77 131.77 131.77 0.1K
13:22 131.72 131.76 131.72 131.76 0.5K
13:23 131.69 131.72 131.66 131.72 6.6K
13:24 131.73 131.73 131.70 131.70 2.9K
13:27 131.73 131.73 131.73 131.73 0.4K
13:28 131.74 131.74 131.74 131.74 2.5K
13:31 131.78 131.78 131.78 131.78 1.9K
13:37 131.97 131.97 131.97 131.97 0.3K
13:38 132.01 132.01 132.01 132.01 0.4K
13:39 131.95 132.01 131.95 132.01 0.5K
13:40 132.04 132.04 131.85 131.95 0.9K
13:41 131.85 131.88 131.85 131.88 0.9K
13:42 131.98 131.98 131.98 131.98 1.1K
13:44 132.03 132.03 132.03 132.03 1.0K
13:47 131.90 131.90 131.88 131.88 5.9K
13:48 131.88 131.88 131.59 131.59 4.4K
13:51 131.53 131.53 131.53 131.53 1.4K
13:55 131.61 131.61 131.61 131.60 3.3K
13:57 131.79 131.79 131.79 131.79 0.5K
13:58 131.79 131.79 131.78 131.78 3.8K
13:59 131.79 131.79 131.79 131.79 0.8K
14:00 131.96 132.28 131.96 132.28 2.5K
14:01 132.28 132.28 132.09 132.09 2.9K
14:03 132.79 132.81 132.79 132.79 24.3K
14:04 133.00 133.43 132.84 132.84 65.6K
14:05 132.55 132.55 132.55 132.55 2.0K
14:06 132.36 132.37 132.36 132.37 2.5K
14:07 132.38 132.38 132.38 132.38 0.7K
14:08 132.62 132.62 132.38 132.38 3.3K
14:09 132.62 132.62 132.47 132.47 3.2K
14:11 132.12 132.12 131.99 131.99 2.8K
14:13 131.33 131.33 131.33 131.33 1.2K
14:14 131.23 131.23 130.99 130.99 5.8K
14:15 130.79 131.32 130.79 131.32 7.6K
14:16 131.46 131.46 131.46 131.46 1.7K
14:17 131.28 131.66 131.28 131.66 2.5K
14:18 131.97 131.97 131.97 131.97 0.8K
14:19 131.92 131.92 131.92 131.92 1.2K
14:20 131.90 131.90 131.57 131.57 3.5K
14:21 131.78 131.90 131.64 131.90 6.2K
14:22 131.99 132.60 131.99 132.26 2.2K
14:23 132.20 132.20 132.20 132.20 0.8K
14:24 132.78 132.78 132.78 132.78 0.2K
14:25 132.83 132.83 132.71 132.71 0.8K
14:26 132.87 132.87 132.29 132.29 3.5K
14:27 132.24 132.47 132.21 132.38 14.3K
14:28 132.51 132.51 132.39 132.39 0.8K
14:29 132.60 132.60 132.51 132.51 5.2K
14:30 132.51 132.62 132.51 132.62 1.5K
14:31 132.52 132.65 132.26 132.26 5.8K
14:32 132.26 132.26 132.03 132.03 12.1K
14:33 131.66 132.05 131.51 132.05 2.9K
14:34 132.10 132.11 132.10 132.11 1.4K
14:35 132.00 132.00 131.77 131.76 1.8K
14:36 132.13 132.17 132.13 132.17 0.7K
14:37 131.92 131.92 131.60 131.60 1.8K
14:38 131.81 131.81 131.81 131.81 1.1K
14:39 131.67 131.67 131.67 131.67 0.3K
14:40 131.14 131.47 131.11 131.47 2.4K
14:41 131.54 131.63 131.54 131.58 1.4K
14:42 131.35 131.35 131.06 131.06 1.5K
14:43 130.84 131.10 130.84 131.10 1.6K
14:44 131.21 131.21 131.21 131.21 0.9K
14:45 131.06 131.06 130.78 130.78 1.2K
14:46 130.53 130.53 130.53 130.53 0.8K
14:47 130.83 130.83 130.83 130.83 2.4K
14:48 131.33 131.45 131.33 131.45 1.0K
14:49 131.34 131.34 130.92 131.16 2.9K
14:50 130.89 130.89 130.89 130.89 0.5K
14:51 130.80 130.80 130.59 130.59 2.6K
14:52 130.47 130.47 130.47 130.47 2.1K
14:54 130.15 130.36 130.15 130.36 1.5K
14:55 130.42 131.01 130.42 131.01 3.8K
14:56 131.24 131.24 131.16 131.16 1.3K
14:58 131.30 131.39 131.30 131.39 1.2K
14:59 131.72 131.72 131.72 131.72 0.4K
15:00 131.72 131.90 131.72 131.90 3.5K
15:01 131.64 131.66 131.56 131.56 1.6K
15:02 132.23 132.23 132.23 132.23 1.7K
15:03 131.99 132.01 131.99 131.99 0.7K
15:04 131.98 131.98 131.98 131.98 0.3K
15:05 132.15 132.23 132.01 132.23 3.4K
15:06 132.16 132.16 132.03 132.15 1.1K
15:07 132.15 132.15 132.08 132.10 0.9K
15:08 132.31 132.32 132.20 132.20 4.2K
15:09 132.22 132.22 131.97 131.97 5.0K
15:10 132.03 132.20 132.03 132.10 2.1K
15:11 131.94 131.94 131.68 131.68 1.4K
15:13 131.62 131.62 131.62 131.62 1.0K
15:14 131.37 131.37 131.37 131.37 0.4K
15:15 131.44 131.59 131.44 131.59 4.6K
15:17 132.02 132.14 132.02 132.14 2.0K
15:18 132.10 132.10 131.88 131.88 3.2K
15:19 131.60 131.78 131.60 131.78 2.7K
15:21 132.03 132.03 132.03 132.03 1.7K
15:23 131.97 131.97 131.93 131.93 2.3K
15:24 132.01 132.01 132.01 132.01 2.5K
15:25 132.17 132.17 132.08 132.08 1.9K
15:26 132.08 132.08 132.08 132.08 0.1K
15:27 132.21 132.21 132.21 132.21 1.0K
15:28 132.25 132.25 132.25 132.25 1.8K
15:29 132.33 132.33 132.27 132.27 4.4K
15:30 132.19 132.25 132.18 132.25 3.5K
15:31 132.23 132.23 132.11 132.10 7.4K
15:32 132.00 132.15 132.00 132.15 2.9K
15:33 132.24 132.34 132.21 132.21 5.6K
15:34 132.18 132.18 132.18 132.18 1.9K
15:35 132.23 132.23 132.23 132.23 0.5K
15:36 132.26 132.50 132.26 132.50 4.6K
15:37 132.50 132.50 132.28 132.28 2.9K
15:38 132.08 132.32 132.08 132.32 3.5K
15:39 132.23 132.23 132.05 132.05 2.3K
15:40 132.09 132.10 132.09 132.10 0.9K
15:41 132.05 132.09 132.05 132.09 2.3K
15:42 132.09 132.09 132.09 132.09 1.7K
15:43 132.15 132.15 132.15 132.15 1.8K
15:44 132.17 132.20 132.17 132.20 2.6K
15:45 132.10 132.10 131.90 131.90 6.9K
15:46 131.88 131.90 131.82 131.90 5.5K
15:47 131.95 132.09 131.92 132.00 6.5K
15:48 132.17 132.23 132.13 132.13 2.8K
15:49 132.12 132.12 131.99 132.02 2.9K
15:50 132.10 132.37 132.07 132.37 7.4K
15:51 132.37 132.37 131.99 131.99 6.1K
15:52 131.85 131.85 131.79 131.82 3.9K
15:53 131.85 131.97 131.85 131.97 4.3K
15:54 131.96 131.96 131.88 131.91 11.6K
15:55 131.99 132.04 131.76 131.83 16.8K
15:56 131.80 131.80 131.49 131.50 8.6K
15:57 131.51 131.84 131.51 131.80 12.5K
15:58 131.89 131.91 131.82 131.90 15.3K
15:59 131.89 131.92 131.83 131.87 160.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available