Microchip

MCHP
🏛️ usa →
66.59
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 53.64 54.53 53.38 53.86 88.8K
09:32 53.86 53.99 53.86 53.99 11.3K
09:33 53.95 54.37 53.95 54.37 12.2K
09:34 54.46 54.67 54.46 54.64 6.2K
09:35 54.67 54.94 54.67 54.94 15.5K
09:36 54.87 54.93 54.78 54.83 12.3K
09:37 54.84 54.85 54.79 54.83 7.4K
09:38 54.79 54.79 54.56 54.56 16.3K
09:39 54.51 54.56 54.51 54.56 12.1K
09:40 54.48 54.55 54.33 54.33 13.3K
09:41 54.40 54.45 54.30 54.30 9.3K
09:42 54.30 54.30 54.03 54.03 5.8K
09:43 53.99 54.02 53.97 54.01 6.9K
09:44 54.01 54.27 54.01 54.27 9.8K
09:45 54.28 54.32 54.28 54.30 23.4K
09:46 54.29 54.38 54.29 54.38 13.8K
09:47 54.47 54.48 54.38 54.48 17.2K
09:48 54.51 54.55 54.48 54.53 14.3K
09:49 54.53 54.53 54.38 54.43 14.0K
09:50 54.40 54.40 54.28 54.29 11.5K
09:51 54.29 54.29 54.14 54.14 6.5K
09:52 54.18 54.18 54.12 54.14 9.4K
09:53 54.19 54.20 54.18 54.18 8.0K
09:54 54.14 54.16 54.13 54.16 7.5K
09:55 54.20 54.21 54.18 54.21 7.6K
09:56 54.24 54.24 54.05 54.06 13.7K
09:57 54.00 54.09 54.00 54.08 4.0K
09:58 54.08 54.13 54.08 54.13 6.7K
09:59 54.11 54.13 54.10 54.13 7.2K
10:00 54.08 54.09 54.08 54.09 7.0K
10:01 53.99 54.09 53.99 54.08 17.6K
10:02 54.08 54.08 54.05 54.06 8.6K
10:03 54.04 54.09 54.04 54.07 6.5K
10:04 54.11 54.15 54.00 54.00 13.1K
10:05 54.05 54.10 54.03 54.03 18.2K
10:06 54.06 54.06 53.99 54.05 18.2K
10:07 54.06 54.15 54.06 54.14 5.5K
10:08 54.10 54.11 54.07 54.11 9.2K
10:09 54.14 54.14 54.05 54.05 10.7K
10:10 54.09 54.14 54.09 54.12 11.7K
10:11 54.09 54.13 54.01 54.01 14.9K
10:12 54.02 54.05 53.97 54.05 11.5K
10:13 54.07 54.09 54.05 54.05 8.0K
10:14 54.07 54.10 54.07 54.08 4.8K
10:15 54.10 54.12 54.10 54.10 6.7K
10:16 54.08 54.17 54.05 54.17 31.9K
10:17 54.17 54.20 54.15 54.15 6.3K
10:18 54.20 54.20 54.16 54.16 6.8K
10:19 54.19 54.21 54.14 54.14 6.8K
10:20 54.17 54.23 54.17 54.22 3.6K
10:21 54.20 54.23 54.20 54.22 9.2K
10:22 54.23 54.30 54.23 54.30 6.3K
10:23 54.30 54.33 54.28 54.30 5.2K
10:24 54.30 54.31 54.25 54.25 36.7K
10:25 54.29 54.32 54.25 54.32 8.0K
10:26 54.32 54.37 54.29 54.29 4.4K
10:27 54.22 54.24 54.22 54.22 6.2K
10:28 54.22 54.26 54.20 54.20 7.7K
10:29 54.17 54.17 54.05 54.09 18.1K
10:30 54.08 54.09 54.06 54.06 16.1K
10:31 54.05 54.05 53.92 53.93 23.7K
10:32 53.94 53.99 53.94 53.95 9.9K
10:33 53.95 54.02 53.95 54.02 17.7K
10:34 54.02 54.04 53.98 53.98 15.3K
10:35 54.02 54.04 54.01 54.02 11.1K
10:36 54.06 54.11 54.06 54.06 50.9K
10:37 54.01 54.03 53.97 53.97 10.9K
10:38 53.95 53.98 53.89 53.98 9.4K
10:39 53.98 54.04 53.98 54.01 14.8K
10:40 54.01 54.08 54.01 54.08 8.4K
10:41 54.07 54.11 54.06 54.11 6.0K
10:42 54.06 54.16 54.06 54.16 2.9K
10:43 54.15 54.15 54.06 54.08 10.8K
10:44 54.10 54.13 54.06 54.13 2.6K
10:45 54.14 54.17 54.10 54.12 5.9K
10:46 54.12 54.12 54.12 54.12 8.3K
10:47 54.10 54.10 54.08 54.09 3.2K
10:48 54.09 54.13 54.09 54.11 6.4K
10:49 54.11 54.11 54.08 54.11 5.4K
10:50 54.13 54.16 54.13 54.16 4.6K
10:51 54.13 54.13 54.11 54.12 7.1K
10:52 54.12 54.14 54.03 54.14 7.7K
10:53 54.09 54.11 54.07 54.11 5.4K
10:54 54.11 54.14 54.11 54.14 6.2K
10:55 54.09 54.09 54.06 54.07 5.3K
10:56 54.06 54.06 54.01 54.04 5.5K
10:57 54.01 54.06 53.97 54.06 7.0K
10:58 54.06 54.06 53.98 53.98 3.6K
10:59 53.98 53.98 53.87 53.87 4.2K
11:00 53.88 53.98 53.88 53.98 5.0K
11:01 53.96 54.10 53.96 54.05 8.0K
11:02 54.05 54.05 54.03 54.04 2.0K
11:03 54.01 54.01 53.93 53.97 6.2K
11:04 53.97 53.98 53.95 53.95 4.0K
11:05 53.96 53.96 53.92 53.96 10.0K
11:06 53.98 53.98 53.95 53.95 4.1K
11:07 53.95 53.95 53.88 53.91 5.3K
11:08 53.91 53.93 53.89 53.93 2.8K
11:09 53.93 53.99 53.93 53.99 4.6K
11:10 53.99 54.05 53.99 54.04 2.9K
11:11 54.04 54.13 54.04 54.07 6.3K
11:12 54.10 54.11 54.09 54.09 3.7K
11:13 54.09 54.15 54.09 54.15 5.6K
11:14 54.16 54.16 54.13 54.13 6.1K
11:15 54.10 54.15 54.09 54.12 5.6K
11:16 54.12 54.16 54.12 54.16 3.0K
11:17 54.17 54.18 54.12 54.18 4.6K
11:18 54.18 54.23 54.18 54.18 4.3K
11:19 54.19 54.19 54.15 54.19 6.9K
11:20 54.18 54.21 54.18 54.21 3.0K
11:21 54.22 54.23 54.22 54.22 4.1K
11:22 54.22 54.24 54.19 54.24 7.2K
11:23 54.22 54.27 54.22 54.26 3.7K
11:24 54.27 54.27 54.19 54.21 8.2K
11:25 54.19 54.19 54.17 54.17 7.3K
11:26 54.17 54.18 54.17 54.18 4.4K
11:27 54.17 54.21 54.17 54.19 5.1K
11:28 54.16 54.17 54.14 54.17 8.3K
11:29 54.16 54.19 54.16 54.17 4.3K
11:30 54.17 54.18 54.12 54.12 8.8K
11:31 54.11 54.18 54.11 54.17 4.9K
11:32 54.19 54.19 54.16 54.16 4.9K
11:33 54.16 54.16 54.11 54.11 4.0K
11:34 54.11 54.12 54.10 54.10 4.5K
11:35 54.02 54.04 54.00 54.04 8.6K
11:36 54.04 54.07 54.04 54.07 1.4K
11:37 54.08 54.09 54.06 54.06 4.3K
11:38 54.06 54.06 54.04 54.05 4.8K
11:39 54.08 54.12 54.08 54.09 3.4K
11:40 54.09 54.09 53.99 54.01 6.0K
11:41 54.03 54.11 54.03 54.11 4.0K
11:42 54.11 54.11 54.09 54.10 3.3K
11:43 54.12 54.18 54.12 54.16 7.9K
11:44 54.14 54.18 54.14 54.18 3.2K
11:45 54.18 54.20 54.16 54.20 5.6K
11:46 54.19 54.19 54.18 54.19 3.0K
11:47 54.19 54.23 54.19 54.20 5.0K
11:48 54.20 54.24 54.20 54.22 2.9K
11:49 54.24 54.28 54.24 54.28 6.1K
11:50 54.28 54.28 54.26 54.27 13.8K
11:51 54.29 54.29 54.22 54.23 7.7K
11:52 54.23 54.27 54.22 54.27 1.8K
11:53 54.27 54.27 54.24 54.24 5.2K
11:54 54.25 54.29 54.25 54.29 2.9K
11:55 54.29 54.29 54.26 54.28 4.0K
11:56 54.28 54.28 54.27 54.27 6.0K
11:57 54.26 54.26 54.25 54.26 6.4K
11:58 54.24 54.24 54.21 54.22 3.9K
11:59 54.25 54.25 54.19 54.19 9.4K
12:00 54.22 54.22 54.20 54.21 5.9K
12:01 54.21 54.21 54.12 54.13 7.5K
12:02 54.15 54.16 54.12 54.16 3.6K
12:03 54.15 54.15 54.09 54.13 4.9K
12:04 54.15 54.22 54.15 54.22 5.4K
12:05 54.22 54.22 54.21 54.22 4.3K
12:06 54.25 54.26 54.24 54.26 4.2K
12:07 54.26 54.30 54.25 54.30 4.9K
12:08 54.28 54.28 54.27 54.28 5.6K
12:09 54.28 54.31 54.28 54.29 6.6K
12:10 54.31 54.31 54.31 54.31 1.9K
12:11 54.30 54.31 54.28 54.30 5.0K
12:12 54.29 54.29 54.27 54.27 4.5K
12:13 54.27 54.32 54.27 54.32 4.0K
12:14 54.33 54.33 54.30 54.30 5.0K
12:15 54.30 54.30 54.28 54.29 9.8K
12:16 54.27 54.28 54.24 54.25 5.4K
12:17 54.21 54.21 54.18 54.18 4.8K
12:18 54.17 54.20 54.17 54.20 5.1K
12:19 54.20 54.21 54.20 54.21 2.8K
12:20 54.21 54.22 54.18 54.22 4.3K
12:21 54.22 54.22 54.16 54.16 4.0K
12:22 54.19 54.19 54.16 54.17 3.5K
12:23 54.17 54.17 54.12 54.16 5.8K
12:24 54.16 54.16 54.12 54.16 4.9K
12:25 54.15 54.15 54.12 54.15 3.9K
12:26 54.14 54.18 54.13 54.15 5.8K
12:27 54.12 54.13 54.11 54.11 3.6K
12:28 54.10 54.10 54.07 54.07 5.9K
12:29 54.05 54.08 54.02 54.08 5.4K
12:30 54.08 54.08 54.07 54.08 5.0K
12:31 54.08 54.10 54.05 54.10 3.8K
12:32 54.09 54.11 54.08 54.08 5.9K
12:33 54.04 54.08 54.04 54.08 8.5K
12:34 54.08 54.08 54.01 54.01 5.4K
12:35 54.04 54.13 54.04 54.12 7.5K
12:36 54.13 54.18 54.12 54.18 8.3K
12:37 54.18 54.20 54.18 54.19 3.8K
12:38 54.18 54.20 54.16 54.19 8.7K
12:39 54.20 54.21 54.17 54.17 7.4K
12:40 54.16 54.16 54.13 54.13 7.6K
12:41 54.14 54.14 54.12 54.14 3.7K
12:42 54.15 54.15 54.08 54.11 8.4K
12:43 54.11 54.14 54.11 54.12 10.1K
12:44 54.12 54.14 54.12 54.12 3.7K
12:45 54.13 54.14 54.12 54.14 8.4K
12:46 54.13 54.13 54.11 54.11 8.7K
12:47 54.11 54.13 54.11 54.13 4.0K
12:48 54.12 54.16 54.12 54.15 9.3K
12:49 54.17 54.18 54.17 54.18 6.3K
12:50 54.22 54.30 54.22 54.30 4.7K
12:51 54.30 54.31 54.24 54.24 8.2K
12:52 54.24 54.27 54.22 54.27 3.9K
12:53 54.27 54.30 54.27 54.28 4.5K
12:54 54.28 54.28 54.25 54.25 4.6K
12:55 54.26 54.26 54.26 54.26 2.9K
12:56 54.29 54.34 54.29 54.33 4.9K
12:57 54.30 54.30 54.25 54.25 6.8K
12:58 54.25 54.26 54.24 54.25 5.4K
12:59 54.25 54.25 54.22 54.23 7.4K
13:00 54.25 54.26 54.24 54.26 7.2K
13:01 54.26 54.30 54.24 54.24 9.4K
13:02 54.25 54.27 54.25 54.26 5.4K
13:03 54.26 54.29 54.25 54.25 11.1K
13:04 54.25 54.25 54.21 54.22 3.2K
13:05 54.24 54.25 54.23 54.25 4.8K
13:06 54.25 54.28 54.24 54.28 3.7K
13:07 54.27 54.31 54.27 54.31 3.5K
13:08 54.31 54.35 54.30 54.35 5.0K
13:09 54.38 54.38 54.35 54.35 3.4K
13:10 54.34 54.34 54.30 54.31 6.1K
13:11 54.31 54.33 54.31 54.32 5.0K
13:12 54.34 54.35 54.32 54.34 5.3K
13:13 54.34 54.36 54.33 54.35 8.4K
13:14 54.36 54.40 54.36 54.40 4.0K
13:15 54.40 54.40 54.38 54.38 5.4K
13:16 54.38 54.38 54.35 54.35 4.6K
13:17 54.34 54.35 54.34 54.35 4.7K
13:18 54.36 54.36 54.34 54.34 4.5K
13:19 54.34 54.38 54.34 54.36 4.1K
13:20 54.37 54.39 54.37 54.39 6.4K
13:21 54.40 54.40 54.34 54.36 4.5K
13:22 54.39 54.39 54.37 54.38 4.9K
13:23 54.37 54.44 54.37 54.42 5.3K
13:24 54.46 54.48 54.46 54.48 5.9K
13:25 54.47 54.49 54.47 54.49 7.2K
13:26 54.46 54.52 54.46 54.52 19.7K
13:27 54.52 54.52 54.48 54.50 18.4K
13:28 54.52 54.53 54.52 54.52 6.0K
13:29 54.55 54.55 54.51 54.51 17.2K
13:30 54.48 54.49 54.46 54.49 8.8K
13:31 54.52 54.52 54.47 54.47 8.6K
13:32 54.47 54.52 54.47 54.52 5.5K
13:33 54.52 54.53 54.49 54.49 7.2K
13:34 54.51 54.56 54.51 54.56 6.1K
13:35 54.54 54.56 54.53 54.53 5.9K
13:36 54.55 54.60 54.55 54.60 6.4K
13:37 54.59 54.65 54.59 54.65 15.7K
13:38 54.66 54.69 54.66 54.68 14.4K
13:39 54.71 54.71 54.68 54.68 8.9K
13:40 54.70 54.71 54.67 54.68 10.2K
13:41 54.69 54.74 54.69 54.72 6.4K
13:42 54.72 54.72 54.67 54.67 9.7K
13:43 54.69 54.71 54.69 54.70 3.6K
13:44 54.73 54.73 54.69 54.69 9.4K
13:45 54.71 54.71 54.68 54.68 7.2K
13:46 54.69 54.71 54.65 54.65 12.2K
13:47 54.65 54.65 54.62 54.64 9.4K
13:48 54.64 54.67 54.64 54.67 6.4K
13:49 54.67 54.72 54.67 54.72 6.2K
13:50 54.72 54.72 54.72 54.72 8.7K
13:51 54.75 54.80 54.75 54.78 9.6K
13:52 54.78 54.79 54.78 54.79 6.4K
13:53 54.77 54.78 54.75 54.75 12.9K
13:54 54.75 54.80 54.75 54.79 8.2K
13:55 54.79 54.86 54.79 54.84 6.5K
13:56 54.86 54.87 54.83 54.83 9.9K
13:57 54.86 54.86 54.85 54.85 5.9K
13:58 54.84 54.84 54.79 54.82 16.4K
13:59 54.80 54.80 54.74 54.76 16.5K
14:00 54.74 54.78 54.74 54.78 7.6K
14:01 54.85 54.85 54.75 54.84 27.9K
14:02 54.82 54.83 54.81 54.82 8.1K
14:03 54.88 54.90 54.88 54.88 10.8K
14:04 54.85 54.87 54.83 54.87 12.1K
14:05 54.87 54.89 54.87 54.88 9.5K
14:06 54.81 54.85 54.81 54.81 20.9K
14:07 54.85 54.90 54.85 54.89 5.9K
14:08 54.89 54.96 54.89 54.96 7.4K
14:09 54.94 54.98 54.94 54.96 14.0K
14:10 54.96 54.96 54.92 54.95 7.3K
14:11 54.93 54.98 54.92 54.95 7.8K
14:12 54.98 55.00 54.97 55.00 12.8K
14:13 54.99 55.09 54.99 55.07 31.7K
14:14 55.08 55.08 55.07 55.08 16.5K
14:15 55.09 55.13 55.05 55.05 13.6K
14:16 55.05 55.07 55.04 55.04 7.2K
14:17 55.06 55.08 55.06 55.07 6.5K
14:18 55.05 55.10 55.05 55.10 8.4K
14:19 55.09 55.10 55.09 55.10 7.0K
14:20 55.09 55.10 55.08 55.10 13.4K
14:21 55.14 55.16 55.13 55.13 12.8K
14:22 55.13 55.13 55.11 55.11 9.5K
14:23 55.10 55.12 55.08 55.12 14.4K
14:24 55.12 55.16 55.12 55.16 10.3K
14:25 55.16 55.17 55.14 55.14 15.0K
14:26 55.17 55.18 55.17 55.17 11.2K
14:27 55.18 55.22 55.18 55.22 15.9K
14:28 55.22 55.26 55.21 55.26 18.8K
14:29 55.24 55.28 55.24 55.26 9.8K
14:30 55.27 55.27 55.22 55.22 15.5K
14:31 55.17 55.23 55.17 55.20 13.7K
14:32 55.21 55.25 55.21 55.25 7.2K
14:33 55.27 55.27 55.24 55.27 8.7K
14:34 55.27 55.31 55.27 55.31 11.3K
14:35 55.30 55.33 55.30 55.32 10.8K
14:36 55.32 55.33 55.31 55.31 10.7K
14:37 55.30 55.37 55.30 55.37 9.5K
14:38 55.36 55.39 55.35 55.36 14.5K
14:39 55.39 55.47 55.39 55.47 12.3K
14:40 55.46 55.49 55.46 55.49 14.1K
14:41 55.48 55.48 55.43 55.46 21.7K
14:42 55.48 55.54 55.48 55.54 18.6K
14:43 55.54 55.54 55.48 55.51 22.5K
14:44 55.49 55.49 55.47 55.48 21.0K
14:45 55.49 55.54 55.49 55.53 14.4K
14:46 55.53 55.57 55.51 55.57 12.5K
14:47 55.57 55.61 55.56 55.61 13.6K
14:48 55.61 55.61 55.59 55.61 17.2K
14:49 55.63 55.63 55.58 55.61 40.8K
14:50 55.62 55.65 55.60 55.65 14.5K
14:51 55.62 55.66 55.62 55.64 16.9K
14:52 55.69 55.71 55.68 55.70 13.9K
14:53 55.69 55.71 55.69 55.70 12.6K
14:54 55.65 55.69 55.65 55.65 33.4K
14:55 55.65 55.68 55.65 55.67 8.3K
14:56 55.66 55.68 55.63 55.65 15.5K
14:57 55.65 55.65 55.59 55.59 9.5K
14:58 55.59 55.61 55.55 55.55 11.4K
14:59 55.55 55.55 55.52 55.52 16.9K
15:00 55.52 55.55 55.52 55.55 9.9K
15:01 55.41 55.44 55.40 55.44 33.2K
15:02 55.42 55.43 55.41 55.43 8.4K
15:03 55.40 55.41 55.38 55.41 9.9K
15:04 55.41 55.44 55.41 55.44 4.7K
15:05 55.42 55.43 55.40 55.42 13.8K
15:06 55.44 55.46 55.43 55.45 8.1K
15:07 55.45 55.48 55.45 55.48 9.4K
15:08 55.48 55.51 55.48 55.50 12.5K
15:09 55.48 55.51 55.47 55.48 11.5K
15:10 55.47 55.48 55.44 55.46 16.8K
15:11 55.45 55.48 55.42 55.47 9.7K
15:12 55.44 55.45 55.42 55.45 6.4K
15:13 55.45 55.47 55.45 55.47 12.5K
15:14 55.44 55.45 55.42 55.45 9.1K
15:15 55.46 55.46 55.40 55.45 16.1K
15:16 55.40 55.42 55.39 55.42 12.8K
15:17 55.42 55.42 55.36 55.36 9.5K
15:18 55.35 55.38 55.34 55.38 10.3K
15:19 55.40 55.40 55.35 55.37 13.6K
15:20 55.38 55.40 55.38 55.39 13.8K
15:21 55.39 55.42 55.38 55.42 7.5K
15:22 55.43 55.43 55.42 55.42 7.5K
15:23 55.41 55.44 55.41 55.44 15.7K
15:24 55.45 55.48 55.43 55.46 13.5K
15:25 55.46 55.46 55.42 55.42 14.1K
15:26 55.42 55.42 55.39 55.39 14.0K
15:27 55.39 55.43 55.39 55.42 11.8K
15:28 55.41 55.41 55.38 55.38 15.9K
15:29 55.37 55.42 55.37 55.37 11.7K
15:30 55.38 55.44 55.38 55.44 19.4K
15:31 55.41 55.46 55.41 55.46 11.9K
15:32 55.45 55.46 55.41 55.46 20.9K
15:33 55.46 55.46 55.35 55.38 16.2K
15:34 55.39 55.39 55.37 55.38 10.7K
15:35 55.36 55.39 55.36 55.37 14.0K
15:36 55.37 55.40 55.36 55.39 17.8K
15:37 55.42 55.43 55.38 55.40 12.9K
15:38 55.38 55.38 55.34 55.34 16.3K
15:39 55.31 55.34 55.30 55.30 15.6K
15:40 55.31 55.38 55.31 55.36 18.6K
15:41 55.37 55.38 55.37 55.37 15.3K
15:42 55.41 55.41 55.38 55.39 25.6K
15:43 55.36 55.41 55.36 55.41 16.1K
15:44 55.42 55.42 55.38 55.40 17.7K
15:45 55.40 55.45 55.40 55.44 14.0K
15:46 55.44 55.49 55.44 55.49 24.2K
15:47 55.46 55.48 55.44 55.46 27.8K
15:48 55.46 55.46 55.42 55.44 28.7K
15:49 55.43 55.47 55.42 55.47 15.4K
15:50 55.48 55.48 55.47 55.48 24.2K
15:51 55.41 55.41 55.33 55.41 52.1K
15:52 55.40 55.40 55.35 55.37 27.9K
15:53 55.40 55.44 55.40 55.44 42.9K
15:54 55.44 55.50 55.44 55.50 48.2K
15:55 55.50 55.51 55.42 55.51 64.8K
15:56 55.48 55.48 55.42 55.48 76.0K
15:57 55.41 55.41 55.35 55.35 70.9K
15:58 55.36 55.39 55.36 55.37 70.5K
15:59 55.34 55.35 55.32 55.32 73.4K
16:00 55.30 55.31 55.22 55.26 1,928.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available