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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 62.47 63.13 61.57 62.98 0.2M
2022-12-29 61.95 63.24 61.10 62.87 0.2M
2022-12-28 61.66 62.45 60.62 60.75 0.2M
2022-12-27 63.09 63.27 61.80 62.10 0.2M
2022-12-23 63.82 63.82 62.82 63.27 0.2M
2022-12-22 64.65 65.09 62.78 64.14 0.2M
2022-12-21 64.94 65.94 64.34 65.94 0.2M
2022-12-20 63.30 64.79 62.74 64.21 0.2M
2022-12-19 65.58 65.59 63.13 63.69 0.2M
2022-12-16 65.09 65.69 64.36 65.53 0.7M
2022-12-15 67.40 67.55 65.20 65.68 0.3M
2022-12-14 69.91 70.28 67.70 68.36 0.3M
2022-12-13 71.29 71.98 68.59 70.02 0.6M
2022-12-12 68.48 69.75 68.29 68.94 0.2M
2022-12-09 67.46 69.46 66.47 68.75 0.5M
2022-12-08 67.47 68.56 66.99 67.98 0.4M
2022-12-07 66.26 67.51 66.26 67.13 0.3M
2022-12-06 67.46 67.84 66.17 66.69 0.4M
2022-12-05 68.56 68.56 66.95 67.64 0.2M
2022-12-02 66.94 68.96 66.70 68.77 0.3M
2022-12-01 68.69 69.89 67.58 68.35 0.7M
2022-11-30 65.65 68.71 64.76 68.69 0.8M
2022-11-29 66.13 67.13 65.39 65.65 0.7M
2022-11-28 67.53 68.46 66.10 66.20 0.3M
2022-11-25 68.80 69.29 68.32 68.44 0.2M
2022-11-23 69.20 69.44 68.31 69.06 0.4M
2022-11-22 68.63 69.29 68.02 69.20 0.3M
2022-11-21 68.16 69.00 68.02 68.27 0.2M
2022-11-18 70.09 70.80 68.39 69.06 0.5M
2022-11-17 67.75 70.09 67.75 69.28 0.6M
2022-11-16 70.34 71.21 68.79 69.19 0.4M
2022-11-15 71.61 72.64 70.60 71.82 0.9M
2022-11-14 70.01 71.93 69.42 70.35 0.6M
2022-11-11 69.15 71.56 68.50 71.04 0.8M
2022-11-10 67.17 69.44 65.71 69.05 1.2M
2022-11-09 65.29 66.30 64.12 65.67 0.6M
2022-11-08 65.00 66.65 63.28 66.45 0.9M
2022-11-07 63.32 64.22 62.30 63.89 0.7M
2022-11-04 61.96 66.10 61.80 64.59 1.2M
2022-11-03 56.50 61.59 54.87 60.26 0.7M
2022-11-02 59.16 60.88 57.46 57.46 0.5M
2022-11-01 58.72 59.42 58.35 58.97 0.4M
2022-10-31 57.83 58.45 56.96 57.87 0.4M
2022-10-28 56.20 58.86 56.14 58.71 0.4M
2022-10-27 56.18 56.85 55.38 56.15 0.3M
2022-10-26 56.83 57.47 55.42 55.64 0.3M
2022-10-25 54.88 57.50 54.80 57.46 0.8M
2022-10-24 54.80 54.91 53.56 54.47 0.3M
2022-10-21 53.13 54.92 52.44 54.79 0.3M
2022-10-20 52.77 54.65 52.09 52.81 0.3M
2022-10-19 52.01 52.79 51.31 52.26 0.3M
2022-10-18 53.64 53.93 51.84 52.50 0.3M
2022-10-17 51.83 52.43 51.40 51.85 0.4M
2022-10-14 52.92 52.92 50.27 50.37 0.3M
2022-10-13 49.06 52.88 48.76 52.33 0.5M
2022-10-12 52.78 52.78 50.94 50.99 0.4M
2022-10-11 53.31 54.23 52.12 52.78 0.5M
2022-10-10 56.14 56.28 52.11 54.13 0.4M
2022-10-07 56.60 57.47 56.14 56.47 0.7M
2022-10-06 57.29 58.93 57.29 57.91 0.4M
2022-10-05 55.95 57.81 55.74 57.57 0.3M
2022-10-04 55.40 56.65 55.39 56.52 0.5M
2022-10-03 52.40 54.58 52.20 54.18 0.4M
2022-09-30 52.48 53.20 51.65 51.79 0.6M
2022-09-29 53.35 53.43 52.23 53.01 0.3M
2022-09-28 52.73 54.58 52.51 54.28 0.3M
2022-09-27 53.22 53.79 52.35 53.06 0.4M
2022-09-26 52.47 54.10 52.14 52.39 0.3M
2022-09-23 52.63 53.22 51.57 52.53 0.4M
2022-09-22 54.11 54.17 52.49 53.38 0.5M
2022-09-21 54.77 56.51 54.33 54.39 0.3M
2022-09-20 54.54 55.13 54.25 54.78 0.5M
2022-09-19 53.25 55.28 53.25 55.08 0.3M
2022-09-16 54.96 55.00 53.35 54.18 0.9M
2022-09-15 55.66 56.77 55.07 55.41 0.4M
2022-09-14 55.24 56.79 54.93 56.23 0.6M
2022-09-13 55.29 56.07 54.78 54.93 0.6M
2022-09-12 57.09 57.66 56.80 57.46 0.4M
2022-09-09 56.11 57.36 56.11 57.11 0.4M
2022-09-08 53.54 55.54 53.42 55.45 0.4M
2022-09-07 53.62 54.56 53.06 54.18 0.4M
2022-09-06 53.50 53.71 52.55 53.14 0.3M
2022-09-02 53.52 54.63 52.52 53.61 0.6M
2022-09-01 53.90 53.94 51.35 52.94 0.7M
2022-08-31 55.95 56.46 54.75 55.15 0.6M
2022-08-30 57.28 57.69 55.48 56.14 0.3M
2022-08-29 56.89 57.94 56.45 56.92 0.3M
2022-08-26 61.05 61.06 57.78 57.79 0.4M
2022-08-25 59.51 61.34 59.51 61.02 0.5M
2022-08-24 59.44 60.01 59.14 59.47 0.4M
2022-08-23 58.09 59.68 58.07 59.44 0.6M
2022-08-22 59.08 59.34 57.82 57.99 0.4M
2022-08-19 60.89 61.21 60.05 60.36 0.5M
2022-08-18 59.48 61.58 59.44 61.37 0.6M
2022-08-17 61.18 61.57 59.06 59.85 0.9M
2022-08-16 64.10 64.10 62.14 62.28 9.4M
2022-08-15 66.55 67.19 63.95 64.73 3.7M
2022-08-12 60.44 61.97 60.00 61.41 0.5M
2022-08-11 59.93 60.63 59.80 60.12 0.5M
2022-08-10 59.52 60.00 58.60 60.00 0.5M
2022-08-09 60.01 60.49 57.30 57.97 0.6M
2022-08-08 60.92 61.67 60.35 61.25 0.4M
2022-08-05 60.50 62.25 60.41 61.33 0.4M
2022-08-04 60.80 61.98 60.76 61.52 0.5M
2022-08-03 59.09 61.20 58.70 61.04 0.4M
2022-08-02 57.92 59.43 57.19 58.92 0.6M
2022-08-01 57.37 58.62 56.78 57.92 0.4M
2022-07-29 56.72 58.50 56.69 57.94 0.6M
2022-07-28 54.95 57.27 52.88 56.79 0.8M
2022-07-27 53.03 54.87 53.00 54.56 0.5M
2022-07-26 52.17 52.53 51.73 52.45 0.3M
2022-07-25 52.58 52.77 51.53 52.16 0.4M
2022-07-22 53.49 53.49 52.19 52.69 0.4M
2022-07-21 52.49 53.66 51.97 53.64 0.4M
2022-07-20 50.20 52.47 50.20 52.26 0.5M
2022-07-19 48.26 50.42 48.26 50.19 0.3M
2022-07-18 49.00 49.29 47.63 47.88 0.3M
2022-07-15 47.90 48.77 47.14 48.45 0.3M
2022-07-14 46.26 47.41 45.52 47.06 0.4M
2022-07-13 45.25 46.98 45.18 46.34 0.3M
2022-07-12 46.58 47.31 45.86 46.26 0.3M
2022-07-11 46.40 46.97 45.60 46.20 0.2M
2022-07-08 46.21 47.09 45.75 47.05 0.2M
2022-07-07 45.48 46.87 45.41 46.62 0.4M
2022-07-06 44.17 44.86 43.16 44.44 0.4M
2022-07-05 43.08 44.08 42.85 44.08 0.5M
2022-07-01 45.64 45.64 43.20 44.27 0.5M
2022-06-30 46.54 48.08 45.56 46.10 0.5M
2022-06-29 47.21 47.31 46.29 47.30 0.2M
2022-06-28 48.81 49.37 47.67 47.72 0.2M
2022-06-27 50.00 50.24 48.38 48.59 0.3M
2022-06-24 46.56 49.89 46.33 49.68 1.0M
2022-06-23 45.67 46.41 44.90 45.87 0.7M
2022-06-22 45.04 45.97 44.42 45.31 0.5M
2022-06-21 46.39 47.39 45.50 45.56 0.4M
2022-06-17 44.91 45.75 44.18 45.48 0.5M
2022-06-16 47.40 47.40 44.08 44.52 0.6M
2022-06-15 49.37 49.66 47.89 48.61 0.6M
2022-06-14 48.74 49.20 48.09 48.76 0.3M
2022-06-13 49.68 50.13 47.73 48.43 0.4M
2022-06-10 52.05 52.84 50.92 51.32 0.2M
2022-06-09 53.34 54.63 52.83 52.85 0.2M
2022-06-08 54.96 55.29 53.49 53.94 0.2M
2022-06-07 54.11 55.67 53.96 55.50 0.2M
2022-06-06 55.20 55.51 54.20 54.63 0.2M
2022-06-03 55.15 55.50 54.37 54.64 0.2M
2022-06-02 54.46 56.26 54.05 56.10 0.3M
2022-06-01 54.61 55.11 52.82 54.40 0.6M
2022-05-31 54.57 55.15 53.70 54.51 0.3M
2022-05-27 53.48 55.27 53.45 54.82 0.3M
2022-05-26 51.05 52.95 50.61 52.66 0.3M
2022-05-25 49.60 51.61 49.60 51.36 0.3M
2022-05-24 51.38 51.38 49.53 50.19 0.2M
2022-05-23 52.80 52.96 51.45 51.90 0.2M
2022-05-20 53.90 53.93 50.40 52.51 0.4M
2022-05-19 51.92 54.34 51.92 52.76 0.5M
2022-05-18 52.01 53.59 51.23 52.42 0.5M
2022-05-17 52.55 53.58 52.04 53.11 0.2M
2022-05-16 51.81 52.30 51.02 51.18 0.3M
2022-05-13 50.59 53.04 50.36 52.53 0.5M
2022-05-12 48.15 49.57 47.72 49.47 0.4M
2022-05-11 49.88 50.75 48.43 48.58 0.4M
2022-05-10 50.97 51.49 48.83 50.22 1.0M
2022-05-09 51.38 52.71 49.80 50.03 0.4M
2022-05-06 52.30 53.48 51.03 52.34 0.4M
2022-05-05 53.89 54.10 52.15 52.94 0.6M
2022-05-04 53.04 55.07 51.52 54.81 0.5M
2022-05-03 53.06 53.40 51.77 52.91 0.4M
2022-05-02 50.77 53.30 50.71 53.23 0.8M
2022-04-29 52.18 54.05 50.84 50.95 0.8M
2022-04-28 53.73 54.91 50.19 51.89 1.2M
2022-04-27 50.91 52.77 50.91 51.41 0.6M
2022-04-26 52.60 52.76 51.30 51.45 0.6M
2022-04-25 51.38 53.22 51.03 53.03 0.5M
2022-04-22 51.96 52.43 51.17 51.61 0.4M
2022-04-21 54.18 54.78 51.87 52.25 0.6M
2022-04-20 54.25 55.00 52.99 53.33 0.6M
2022-04-19 51.74 53.25 51.07 53.14 0.5M
2022-04-18 50.46 52.46 50.17 51.82 0.6M
2022-04-14 51.87 52.49 50.86 50.90 0.4M
2022-04-13 51.61 52.79 51.06 52.21 0.8M
2022-04-12 52.06 53.87 51.10 51.30 0.5M
2022-04-11 50.78 51.72 50.44 50.88 0.6M
2022-04-08 53.01 53.01 51.31 51.35 0.5M
2022-04-07 53.20 54.25 52.21 53.24 0.4M
2022-04-06 54.85 55.00 52.92 53.45 0.8M
2022-04-05 59.37 59.37 55.72 56.00 0.4M
2022-04-04 58.74 59.63 58.14 59.60 0.4M
2022-04-01 60.29 61.05 57.69 58.41 0.4M
2022-03-31 60.61 61.24 59.76 59.87 0.5M
2022-03-30 61.94 62.57 60.65 60.78 0.5M
2022-03-29 62.58 63.53 60.88 62.58 0.7M
2022-03-28 61.55 62.12 60.21 61.39 0.4M
2022-03-25 61.76 62.42 60.67 62.25 0.4M
2022-03-24 60.21 61.87 59.66 61.58 0.3M
2022-03-23 61.37 61.58 59.74 59.87 0.2M
2022-03-22 61.73 62.37 60.89 61.99 0.3M
2022-03-21 60.53 62.14 60.29 61.78 0.6M
2022-03-18 58.82 61.71 58.58 61.15 0.6M
2022-03-17 57.96 59.33 57.80 59.20 0.3M
2022-03-16 57.36 59.43 56.48 58.53 0.4M
2022-03-15 54.05 56.28 54.01 56.22 0.3M
2022-03-14 56.10 56.49 53.72 53.97 0.3M
2022-03-11 58.99 59.15 56.34 56.44 0.3M
2022-03-10 57.84 59.19 57.19 58.57 0.3M
2022-03-09 58.70 59.95 58.13 59.57 0.3M
2022-03-08 56.13 58.90 55.16 57.15 0.4M
2022-03-07 57.90 59.83 55.62 55.63 0.4M
2022-03-04 57.87 58.90 57.10 57.79 0.3M
2022-03-03 60.72 61.39 58.34 58.73 0.3M
2022-03-02 57.98 60.69 57.98 60.26 0.3M
2022-03-01 59.64 60.76 57.03 57.96 0.9M
2022-02-28 59.81 61.53 59.22 60.10 0.4M
2022-02-25 59.80 60.52 59.04 60.52 0.4M
2022-02-24 54.78 60.35 54.56 59.88 0.5M
2022-02-23 59.48 59.72 56.72 56.95 0.5M
2022-02-22 57.96 59.72 57.46 58.23 0.3M
2022-02-18 59.40 59.60 57.78 58.65 0.3M
2022-02-17 60.55 60.64 59.16 59.18 0.3M
2022-02-16 60.33 62.08 60.01 61.68 0.3M
2022-02-15 59.35 61.49 59.16 61.27 0.3M
2022-02-14 58.59 59.93 57.56 58.00 0.4M
2022-02-11 60.41 61.13 57.71 58.20 0.5M
2022-02-10 60.15 62.40 59.85 60.22 0.4M
2022-02-09 60.52 61.32 59.65 61.27 0.5M
2022-02-08 57.99 59.89 57.58 59.65 0.3M
2022-02-07 58.86 59.50 57.63 58.06 0.4M
2022-02-04 57.37 59.44 56.35 58.67 0.5M
2022-02-03 58.92 60.29 57.75 58.08 0.5M
2022-02-02 62.39 63.00 59.76 60.66 0.4M
2022-02-01 61.49 62.83 59.42 61.28 0.7M
2022-01-31 60.81 61.77 59.80 61.21 1.0M
2022-01-28 58.12 60.09 55.10 60.08 1.1M
2022-01-27 63.19 64.83 56.68 58.08 1.6M
2022-01-26 64.64 66.33 62.33 63.07 0.8M
2022-01-25 64.75 65.55 62.25 62.50 0.5M
2022-01-24 63.97 66.87 61.56 66.76 0.5M
2022-01-21 65.64 67.94 64.74 65.06 0.4M
2022-01-20 67.57 68.55 65.67 65.73 0.4M
2022-01-19 69.56 70.68 66.88 67.05 0.5M
2022-01-18 71.07 71.07 68.64 69.15 0.4M
2022-01-14 70.63 72.27 70.63 71.62 0.3M
2022-01-13 75.50 76.41 71.46 71.65 0.4M
2022-01-12 75.15 75.50 73.05 74.19 0.6M
2022-01-11 72.34 74.02 71.63 73.61 0.3M
2022-01-10 71.76 72.93 70.56 72.84 0.4M
2022-01-07 76.62 76.62 71.35 72.48 0.4M
2022-01-06 73.71 75.55 73.02 74.68 0.2M
2022-01-05 78.08 79.13 73.64 73.74 0.4M
2022-01-04 79.76 80.00 76.35 78.58 0.4M
2022-01-03 78.51 79.95 78.03 79.75 0.2M