Microchip

MCHP
🏛️ usa →
66.54
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 44.12 44.90 41.52 44.67 424.0K
09:32 44.54 44.65 44.35 44.38 93.5K
09:33 44.56 44.66 44.26 44.35 204.8K
09:34 44.50 44.57 44.43 44.57 124.8K
09:35 44.51 44.81 44.51 44.81 70.2K
09:36 44.85 44.97 44.81 44.97 144.4K
09:37 44.92 44.92 44.78 44.87 100.3K
09:38 44.94 44.97 44.90 44.91 295.5K
09:39 44.99 45.14 44.96 45.14 76.0K
09:40 45.17 45.21 45.04 45.04 120.4K
09:41 45.00 45.22 45.00 45.22 199.0K
09:42 45.15 45.15 45.00 45.10 109.0K
09:43 44.87 44.87 44.74 44.86 85.8K
09:44 44.74 44.91 44.74 44.91 33.2K
09:45 44.90 45.06 44.90 45.06 54.5K
09:46 45.09 45.09 44.82 44.91 65.7K
09:47 44.98 45.11 44.98 44.99 52.1K
09:48 44.99 45.08 44.98 45.02 40.9K
09:49 44.93 44.94 44.90 44.91 101.3K
09:50 44.95 44.95 44.79 44.83 38.1K
09:51 44.86 45.03 44.81 45.03 40.7K
09:52 45.02 45.07 45.02 45.07 63.3K
09:53 45.08 45.15 45.06 45.13 66.2K
09:54 45.13 45.38 45.13 45.38 63.0K
09:55 45.36 45.41 45.30 45.31 74.2K
09:56 45.27 45.30 45.21 45.23 36.5K
09:57 45.28 45.61 45.28 45.61 43.9K
09:58 45.66 45.71 45.64 45.65 153.8K
09:59 45.62 45.63 45.46 45.49 80.0K
10:00 45.59 45.62 45.57 45.57 42.8K
10:01 45.56 45.72 45.55 45.72 54.4K
10:02 45.78 45.90 45.78 45.86 48.5K
10:03 45.83 45.93 45.76 45.76 63.1K
10:04 45.74 45.80 45.74 45.79 40.2K
10:05 45.79 45.88 45.79 45.88 39.9K
10:06 45.94 46.12 45.94 46.08 84.1K
10:07 46.05 46.22 46.05 46.22 57.4K
10:08 46.26 46.34 46.23 46.30 71.3K
10:09 46.25 46.36 46.25 46.33 104.7K
10:10 46.33 46.38 46.33 46.38 90.5K
10:11 46.36 46.36 46.08 46.10 119.1K
10:12 46.13 46.17 45.93 45.93 59.7K
10:13 45.97 45.97 45.79 45.79 48.7K
10:14 45.77 45.77 45.63 45.73 76.5K
10:15 45.69 45.85 45.69 45.75 88.6K
10:16 45.65 45.65 45.54 45.54 56.2K
10:17 45.68 45.77 45.68 45.77 69.6K
10:18 45.72 45.80 45.72 45.78 62.5K
10:19 45.76 45.86 45.75 45.85 38.4K
10:20 45.83 45.89 45.83 45.84 42.9K
10:21 45.93 46.18 45.93 46.18 49.8K
10:22 46.15 46.22 46.15 46.20 55.5K
10:23 46.23 46.23 46.17 46.22 33.9K
10:24 46.22 46.35 46.22 46.35 24.1K
10:25 46.33 46.44 46.33 46.41 60.1K
10:26 46.43 46.43 46.26 46.28 102.0K
10:27 46.29 46.36 46.26 46.36 46.9K
10:28 46.32 46.36 46.28 46.28 29.2K
10:29 46.28 46.31 46.24 46.31 46.2K
10:30 46.30 46.42 46.30 46.40 75.7K
10:31 46.32 46.34 46.22 46.22 36.9K
10:32 46.25 46.25 46.11 46.11 34.6K
10:33 46.15 46.22 46.14 46.14 40.4K
10:34 46.09 46.09 45.92 45.92 29.0K
10:35 45.90 46.00 45.89 46.00 128.2K
10:36 45.95 46.02 45.95 45.99 27.1K
10:37 45.98 46.10 45.98 46.05 25.3K
10:38 46.02 46.02 45.96 46.01 33.1K
10:39 46.03 46.08 45.94 45.99 41.7K
10:40 45.96 45.96 45.90 45.93 26.6K
10:41 45.94 45.99 45.94 45.96 33.3K
10:42 46.00 46.07 46.00 46.06 14.7K
10:43 45.97 46.01 45.93 46.00 31.5K
10:44 45.96 45.96 45.78 45.84 38.3K
10:45 45.90 45.90 45.85 45.86 17.7K
10:46 45.84 45.90 45.82 45.82 19.7K
10:47 45.83 45.86 45.82 45.86 32.2K
10:48 45.82 45.82 45.76 45.78 26.4K
10:49 45.70 45.74 45.68 45.71 12.0K
10:50 45.71 45.76 45.69 45.72 53.3K
10:51 45.70 45.71 45.63 45.69 48.8K
10:52 45.71 45.79 45.71 45.77 28.1K
10:53 45.75 45.75 45.68 45.68 23.4K
10:54 45.69 45.75 45.66 45.75 41.4K
10:55 45.79 45.89 45.79 45.85 19.8K
10:56 45.86 45.96 45.86 45.96 27.0K
10:57 45.98 45.98 45.89 45.92 30.9K
10:58 45.88 45.89 45.83 45.88 29.9K
10:59 45.86 45.97 45.85 45.93 23.6K
11:00 45.94 45.97 45.91 45.97 16.3K
11:01 45.92 45.99 45.92 45.95 29.8K
11:02 45.90 45.99 45.90 45.99 20.0K
11:03 45.99 45.99 45.87 45.94 28.7K
11:04 45.93 45.93 45.89 45.90 10.9K
11:05 45.86 45.95 45.86 45.92 17.3K
11:06 45.89 45.93 45.89 45.93 14.5K
11:07 45.95 46.01 45.95 46.01 11.8K
11:08 45.98 45.98 45.94 45.94 17.7K
11:09 45.93 46.00 45.93 46.00 18.2K
11:10 46.01 46.05 45.96 45.97 17.8K
11:11 45.97 45.97 45.88 45.88 21.2K
11:12 45.88 45.97 45.88 45.97 22.3K
11:13 45.97 45.97 45.93 45.93 29.3K
11:14 45.96 45.99 45.92 45.96 23.5K
11:15 45.93 45.95 45.92 45.92 18.5K
11:16 45.87 45.96 45.87 45.96 13.0K
11:17 45.95 45.98 45.95 45.97 19.6K
11:18 45.95 45.95 45.92 45.94 51.3K
11:19 45.98 46.02 45.98 45.98 21.0K
11:20 46.01 46.01 45.95 45.95 18.2K
11:21 46.04 46.08 46.04 46.08 19.4K
11:22 46.03 46.16 46.03 46.16 32.1K
11:23 46.19 46.22 46.17 46.17 74.2K
11:24 46.14 46.14 46.06 46.07 21.4K
11:25 46.06 46.08 46.06 46.06 16.3K
11:26 46.07 46.07 46.01 46.04 15.3K
11:27 46.05 46.12 46.05 46.12 23.2K
11:28 46.17 46.17 46.08 46.08 23.8K
11:29 46.03 46.08 45.99 46.08 20.7K
11:30 46.08 46.11 46.06 46.06 73.1K
11:31 46.00 46.00 45.97 46.00 17.0K
11:32 45.98 46.04 45.97 46.04 12.9K
11:33 45.92 45.92 45.86 45.88 38.0K
11:34 45.92 46.00 45.92 46.00 11.6K
11:35 46.02 46.10 46.02 46.10 16.4K
11:36 46.10 46.14 46.10 46.11 18.1K
11:37 46.15 46.20 46.15 46.19 15.8K
11:38 46.18 46.24 46.18 46.21 17.1K
11:39 46.21 46.22 46.17 46.17 14.1K
11:40 46.15 46.16 46.11 46.16 13.3K
11:41 46.13 46.19 46.13 46.19 12.2K
11:42 46.18 46.21 46.17 46.21 8.2K
11:43 46.25 46.25 46.15 46.15 707.4K
11:44 46.14 46.18 46.14 46.17 11.4K
11:45 46.14 46.14 46.04 46.04 10.3K
11:46 46.07 46.11 46.06 46.11 8.3K
11:47 46.09 46.10 46.02 46.10 12.3K
11:48 46.08 46.18 46.08 46.17 9.5K
11:49 46.18 46.18 46.06 46.06 13.6K
11:50 46.10 46.10 46.05 46.09 9.8K
11:51 46.09 46.09 46.04 46.04 9.2K
11:52 46.04 46.08 46.04 46.08 4.6K
11:53 46.11 46.18 46.11 46.16 9.3K
11:54 46.22 46.26 46.20 46.26 18.9K
11:55 46.26 46.26 46.22 46.22 15.3K
11:56 46.21 46.26 46.20 46.26 15.2K
11:57 46.28 46.28 46.16 46.16 47.2K
11:58 46.14 46.23 46.14 46.18 24.9K
11:59 46.14 46.14 46.08 46.08 9.2K
12:00 46.02 46.02 45.97 46.01 12.6K
12:01 45.99 46.07 45.99 46.07 16.9K
12:02 46.09 46.12 46.05 46.06 15.3K
12:03 46.05 46.12 46.05 46.12 19.5K
12:04 46.13 46.15 46.13 46.15 19.7K
12:05 46.16 46.21 46.16 46.19 15.7K
12:06 46.22 46.22 46.09 46.09 26.8K
12:07 46.11 46.14 46.08 46.09 15.6K
12:08 46.07 46.07 46.03 46.05 16.0K
12:09 46.05 46.10 46.05 46.06 14.7K
12:10 46.06 46.12 46.06 46.10 11.1K
12:11 46.08 46.12 46.08 46.08 13.9K
12:12 46.09 46.15 46.07 46.15 20.9K
12:13 46.20 46.24 46.20 46.24 26.4K
12:14 46.24 46.27 46.24 46.27 22.0K
12:15 46.27 46.27 46.18 46.18 38.5K
12:16 46.20 46.21 46.18 46.18 24.2K
12:17 46.22 46.23 46.19 46.21 26.2K
12:18 46.19 46.23 46.19 46.20 51.0K
12:19 46.18 46.19 46.16 46.18 26.9K
12:20 46.20 46.21 46.17 46.21 50.5K
12:21 46.20 46.31 46.20 46.31 14.1K
12:22 46.30 46.30 46.22 46.24 55.4K
12:23 46.24 46.31 46.24 46.30 21.8K
12:24 46.29 46.30 46.27 46.30 22.4K
12:25 46.30 46.30 46.19 46.19 28.2K
12:26 46.18 46.20 46.17 46.18 20.8K
12:27 46.16 46.16 46.09 46.12 18.0K
12:28 46.14 46.23 46.14 46.22 23.7K
12:29 46.22 46.36 46.22 46.31 60.6K
12:30 46.29 46.30 46.24 46.29 15.9K
12:31 46.34 46.46 46.34 46.45 20.0K
12:32 46.46 46.59 46.46 46.59 31.3K
12:33 46.50 46.57 46.50 46.56 28.4K
12:34 46.56 46.65 46.53 46.65 10.8K
12:35 46.64 46.66 46.61 46.66 10.4K
12:36 46.64 46.73 46.64 46.73 10.0K
12:37 46.77 46.80 46.75 46.75 26.7K
12:38 46.73 46.74 46.70 46.74 13.2K
12:39 46.71 46.71 46.65 46.71 19.6K
12:40 46.71 46.75 46.70 46.71 38.9K
12:41 46.73 46.73 46.68 46.71 25.1K
12:42 46.70 46.71 46.66 46.69 35.4K
12:43 46.70 46.74 46.68 46.74 23.0K
12:44 46.74 46.79 46.74 46.79 33.2K
12:45 46.75 46.76 46.72 46.75 28.0K
12:46 46.74 46.74 46.64 46.64 21.1K
12:47 46.66 46.72 46.66 46.69 27.0K
12:48 46.73 46.76 46.73 46.76 12.3K
12:49 46.77 46.82 46.74 46.82 151.0K
12:50 46.79 46.82 46.77 46.82 14.4K
12:51 46.82 46.82 46.79 46.81 12.4K
12:52 46.84 46.90 46.84 46.90 0.0K
12:53 46.91 46.96 46.90 46.96 36.8K
12:54 46.93 46.99 46.93 46.98 21.9K
12:55 46.96 46.99 46.95 46.99 21.8K
12:56 46.99 47.09 46.98 47.08 44.8K
12:57 47.10 47.12 47.09 47.09 51.0K
12:58 47.12 47.12 47.09 47.11 17.8K
12:59 47.10 47.12 47.08 47.12 18.3K
13:00 47.10 47.11 47.01 47.02 33.3K
13:01 46.99 46.99 46.96 46.97 30.4K
13:02 46.97 47.04 46.97 47.00 17.3K
13:03 47.02 47.03 46.99 47.03 13.9K
13:04 47.02 47.07 47.02 47.05 16.0K
13:05 47.07 47.10 47.06 47.10 16.4K
13:06 47.10 47.10 47.10 47.10 22.9K
13:07 47.05 47.08 47.02 47.02 14.0K
13:08 47.03 47.04 47.03 47.03 25.7K
13:09 47.04 47.04 47.01 47.01 164.5K
13:10 47.01 47.01 46.95 46.95 28.1K
13:11 46.97 47.04 46.97 47.04 77.8K
13:12 47.05 47.05 47.00 47.02 111.3K
13:13 47.00 47.00 46.96 46.96 93.3K
13:14 46.89 46.93 46.89 46.92 26.9K
13:15 46.92 46.96 46.91 46.92 21.5K
13:16 46.94 46.96 46.94 46.96 10.2K
13:17 46.94 46.95 46.92 46.92 24.0K
13:18 46.88 46.89 46.84 46.84 49.9K
13:19 46.83 46.84 46.72 46.72 859.5K
13:20 46.72 46.77 46.72 46.77 17.0K
13:21 46.77 46.79 46.73 46.73 22.4K
13:22 46.73 46.75 46.71 46.75 22.4K
13:23 46.78 46.85 46.78 46.83 830.6K
13:24 46.89 46.90 46.86 46.89 35.5K
13:25 46.90 46.90 46.89 46.89 12.0K
13:26 46.93 47.00 46.93 47.00 35.7K
13:27 47.01 47.01 46.98 46.98 13.8K
13:28 47.01 47.02 46.97 46.97 31.0K
13:29 46.97 46.97 46.93 46.94 27.4K
13:30 46.94 46.94 46.88 46.90 31.5K
13:31 46.93 47.01 46.93 47.01 25.9K
13:32 47.01 47.01 46.96 46.96 10.0K
13:33 46.97 47.05 46.97 47.05 28.4K
13:34 47.04 47.09 47.04 47.07 24.0K
13:35 47.06 47.06 47.04 47.04 40.2K
13:36 47.02 47.03 46.97 46.97 25.3K
13:37 46.99 47.04 46.99 47.04 13.9K
13:38 47.06 47.06 47.04 47.05 12.7K
13:39 47.04 47.06 47.04 47.06 12.7K
13:40 47.04 47.05 47.03 47.03 13.3K
13:41 47.04 47.07 47.04 47.07 14.9K
13:42 47.03 47.03 47.00 47.00 24.9K
13:43 46.97 47.00 46.97 46.99 10.2K
13:44 46.97 46.97 46.94 46.97 28.9K
13:45 46.97 47.04 46.97 47.04 13.3K
13:46 47.03 47.05 47.03 47.04 35.8K
13:47 47.05 47.08 47.04 47.08 35.8K
13:48 47.10 47.17 47.10 47.17 21.9K
13:49 47.18 47.18 47.13 47.13 52.6K
13:50 47.13 47.20 47.13 47.16 30.1K
13:51 47.16 47.18 47.15 47.17 15.2K
13:52 47.19 47.19 47.17 47.17 19.5K
13:53 47.19 47.22 47.18 47.20 29.3K
13:54 47.19 47.28 47.17 47.28 27.1K
13:55 47.26 47.27 47.20 47.20 27.1K
13:56 47.20 47.20 47.13 47.14 19.7K
13:57 47.10 47.12 47.08 47.10 21.6K
13:58 47.09 47.11 47.08 47.08 23.2K
13:59 47.07 47.11 47.07 47.08 13.3K
14:00 47.04 47.09 47.04 47.08 50.8K
14:01 47.07 47.09 47.02 47.06 39.2K
14:02 47.05 47.08 47.05 47.06 14.6K
14:03 47.05 47.08 47.05 47.08 17.5K
14:04 47.05 47.10 47.05 47.10 17.0K
14:05 47.09 47.12 47.09 47.09 28.3K
14:06 47.02 47.05 47.01 47.03 29.9K
14:07 47.06 47.12 47.06 47.10 20.5K
14:08 47.06 47.11 47.06 47.10 16.0K
14:09 47.10 47.16 47.10 47.15 23.5K
14:10 47.14 47.14 47.04 47.06 24.6K
14:11 47.04 47.06 47.03 47.03 27.7K
14:12 47.02 47.04 47.00 47.00 26.0K
14:13 47.01 47.04 47.01 47.03 21.3K
14:14 46.97 46.99 46.95 46.99 16.6K
14:15 46.99 46.99 46.95 46.95 22.8K
14:16 46.96 46.99 46.95 46.96 23.1K
14:17 46.93 46.95 46.91 46.91 17.1K
14:18 46.89 46.89 46.83 46.85 40.6K
14:19 46.86 46.94 46.86 46.92 13.2K
14:20 46.91 46.95 46.91 46.93 12.6K
14:21 46.91 46.93 46.89 46.89 16.6K
14:22 46.88 46.92 46.88 46.92 20.7K
14:23 46.87 46.92 46.87 46.92 31.6K
14:24 46.90 46.91 46.88 46.88 31.4K
14:25 46.90 46.92 46.90 46.91 15.2K
14:26 46.92 46.93 46.89 46.89 23.8K
14:27 46.93 46.93 46.91 46.92 22.5K
14:28 46.93 46.99 46.93 46.98 17.7K
14:29 46.94 46.97 46.94 46.96 21.3K
14:30 46.95 46.97 46.93 46.93 26.3K
14:31 46.90 46.92 46.89 46.92 30.7K
14:32 46.88 46.91 46.88 46.91 21.2K
14:33 46.91 46.91 46.85 46.85 27.6K
14:34 46.87 46.90 46.87 46.90 14.7K
14:35 46.93 46.95 46.92 46.94 17.7K
14:36 46.90 46.95 46.90 46.95 20.6K
14:37 46.92 46.92 46.89 46.90 20.7K
14:38 46.90 46.96 46.90 46.93 9.3K
14:39 46.93 46.96 46.91 46.96 10.5K
14:40 46.96 46.99 46.96 46.99 8.0K
14:41 46.99 46.99 46.95 46.96 13.9K
14:42 46.96 46.96 46.94 46.94 19.0K
14:43 46.94 46.94 46.91 46.91 20.7K
14:44 46.94 46.94 46.87 46.89 14.7K
14:45 46.89 46.89 46.85 46.85 15.1K
14:46 46.86 46.86 46.82 46.82 46.2K
14:47 46.83 46.91 46.83 46.91 13.5K
14:48 46.88 46.90 46.86 46.90 20.3K
14:49 46.89 46.89 46.84 46.84 17.7K
14:50 46.81 46.89 46.81 46.88 91.5K
14:51 46.89 46.89 46.87 46.89 17.8K
14:52 46.89 46.89 46.86 46.87 19.9K
14:53 46.87 46.91 46.87 46.91 18.7K
14:54 46.93 46.94 46.93 46.94 19.0K
14:55 46.92 46.94 46.92 46.93 19.1K
14:56 46.93 46.99 46.93 46.99 25.8K
14:57 46.97 47.01 46.97 47.01 27.2K
14:58 47.00 47.00 46.88 46.88 26.6K
14:59 46.88 46.88 46.80 46.80 13.8K
15:00 46.83 46.86 46.81 46.84 20.3K
15:01 46.82 46.82 46.76 46.82 25.9K
15:02 46.79 46.81 46.79 46.80 38.3K
15:03 46.76 46.81 46.76 46.81 28.4K
15:04 46.80 46.81 46.76 46.76 18.6K
15:05 46.74 46.74 46.65 46.66 25.2K
15:06 46.69 46.72 46.66 46.66 36.5K
15:07 46.64 46.71 46.64 46.71 31.1K
15:08 46.69 46.70 46.61 46.63 40.4K
15:09 46.55 46.57 46.54 46.57 54.4K
15:10 46.52 46.56 46.52 46.55 19.4K
15:11 46.53 46.53 46.45 46.45 23.1K
15:12 46.45 46.50 46.43 46.49 26.0K
15:13 46.48 46.48 46.43 46.43 94.5K
15:14 46.42 46.42 46.36 46.36 62.1K
15:15 46.38 46.49 46.38 46.49 90.2K
15:16 46.51 46.53 46.50 46.53 21.1K
15:17 46.55 46.65 46.55 46.65 22.7K
15:18 46.66 46.71 46.66 46.71 18.1K
15:19 46.71 46.72 46.69 46.71 27.1K
15:20 46.72 46.78 46.72 46.76 35.5K
15:21 46.74 46.74 46.69 46.69 18.8K
15:22 46.71 46.78 46.69 46.78 28.9K
15:23 46.82 46.86 46.80 46.84 32.7K
15:24 46.82 46.85 46.82 46.85 30.6K
15:25 46.87 46.88 46.84 46.84 42.2K
15:26 46.85 46.93 46.85 46.93 26.9K
15:27 46.93 47.01 46.93 47.01 33.8K
15:28 46.99 46.99 46.90 46.91 54.8K
15:29 46.90 46.94 46.90 46.93 46.1K
15:30 46.88 46.90 46.78 46.81 33.5K
15:31 46.82 46.87 46.77 46.77 31.1K
15:32 46.82 46.83 46.82 46.82 24.2K
15:33 46.83 46.83 46.74 46.74 30.3K
15:34 46.76 46.77 46.73 46.73 23.5K
15:35 46.75 46.76 46.65 46.65 33.4K
15:36 46.62 46.74 46.62 46.69 43.6K
15:37 46.70 46.73 46.69 46.70 23.1K
15:38 46.72 46.83 46.72 46.83 20.0K
15:39 46.85 46.85 46.85 46.85 26.9K
15:40 46.84 46.84 46.82 46.84 30.7K
15:41 46.82 46.85 46.82 46.83 18.5K
15:42 46.82 46.83 46.81 46.83 21.3K
15:43 46.83 46.87 46.81 46.81 31.5K
15:44 46.79 46.82 46.78 46.78 41.7K
15:45 46.77 46.84 46.77 46.84 23.1K
15:46 46.85 46.87 46.85 46.87 44.3K
15:47 46.87 46.87 46.84 46.85 23.7K
15:48 46.85 46.88 46.85 46.87 27.0K
15:49 46.88 46.88 46.84 46.85 28.8K
15:50 46.87 46.92 46.87 46.92 39.6K
15:51 46.99 47.02 46.94 46.94 84.4K
15:52 46.94 46.94 46.84 46.86 68.1K
15:53 46.83 46.95 46.83 46.95 66.2K
15:54 46.95 46.96 46.92 46.96 68.3K
15:55 46.96 47.02 46.94 46.97 101.1K
15:56 47.13 47.19 47.10 47.18 194.5K
15:57 47.17 47.25 47.17 47.25 160.7K
15:58 47.25 47.30 47.15 47.15 207.8K
15:59 47.13 47.13 47.11 47.11 169.6K
16:00 47.10 47.91 46.73 47.12 3,549.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available