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 60.95 61.50 60.53 60.80 125.4K
09:32 60.83 60.83 60.66 60.80 18.8K
09:33 60.79 61.00 60.76 60.88 24.4K
09:34 61.02 61.38 61.02 61.32 20.3K
09:35 61.42 61.42 61.28 61.42 19.3K
09:36 61.40 61.40 61.09 61.09 63.0K
09:37 61.03 61.03 60.98 61.02 56.6K
09:38 61.10 61.12 61.01 61.05 27.7K
09:39 61.04 61.16 61.04 61.11 103.2K
09:40 61.10 61.30 61.10 61.18 43.3K
09:41 61.24 61.28 61.21 61.28 16.0K
09:42 61.38 61.38 61.32 61.32 23.4K
09:43 61.35 61.35 61.27 61.35 10.9K
09:44 61.32 61.34 61.21 61.24 28.7K
09:45 61.24 61.30 61.24 61.24 20.6K
09:46 61.22 61.26 61.16 61.19 21.7K
09:47 61.19 61.24 61.17 61.24 8.5K
09:48 61.18 61.20 61.12 61.12 16.3K
09:49 61.13 61.18 61.09 61.13 52.1K
09:50 61.19 61.20 61.13 61.18 60.3K
09:51 61.18 61.18 61.14 61.15 44.1K
09:52 61.15 61.30 61.13 61.30 21.0K
09:53 61.30 61.30 61.27 61.29 13.9K
09:54 61.31 61.41 61.31 61.39 20.0K
09:55 61.39 61.40 61.30 61.36 12.0K
09:56 61.39 61.44 61.33 61.44 20.7K
09:57 61.46 61.60 61.43 61.58 16.5K
09:58 61.64 61.72 61.64 61.72 13.2K
09:59 61.72 61.72 61.70 61.70 13.4K
10:00 61.67 61.68 61.58 61.58 25.1K
10:01 61.60 61.62 61.57 61.57 22.8K
10:02 61.55 61.58 61.55 61.58 7.4K
10:03 61.59 61.64 61.54 61.64 12.1K
10:04 61.67 61.82 61.65 61.79 22.6K
10:05 61.82 61.82 61.70 61.70 19.7K
10:06 61.77 61.77 61.63 61.65 19.4K
10:07 61.65 61.75 61.65 61.67 35.7K
10:08 61.69 61.72 61.64 61.69 21.4K
10:09 61.69 61.82 61.69 61.82 16.9K
10:10 61.78 61.87 61.77 61.83 26.9K
10:11 61.76 61.80 61.71 61.80 17.8K
10:12 61.75 61.75 61.66 61.66 27.9K
10:13 61.69 61.69 61.62 61.62 13.1K
10:14 61.60 61.69 61.60 61.65 13.1K
10:15 61.72 61.83 61.72 61.83 13.2K
10:16 61.81 61.84 61.69 61.69 16.3K
10:17 61.69 61.75 61.68 61.75 13.2K
10:18 61.75 61.82 61.75 61.81 11.0K
10:19 61.75 61.79 61.70 61.70 27.0K
10:20 61.69 61.70 61.63 61.63 6.1K
10:21 61.57 61.65 61.56 61.65 39.3K
10:22 61.65 61.67 61.64 61.67 5.8K
10:23 61.63 61.69 61.58 61.58 13.0K
10:24 61.53 61.57 61.52 61.56 22.1K
10:25 61.56 61.56 61.49 61.51 15.6K
10:26 61.46 61.56 61.46 61.56 34.7K
10:27 61.59 61.68 61.59 61.61 12.8K
10:28 61.61 61.61 61.54 61.54 7.8K
10:29 61.54 61.55 61.51 61.51 6.8K
10:30 61.48 61.48 61.43 61.46 7.2K
10:31 61.48 61.48 61.37 61.46 15.1K
10:32 61.52 61.57 61.52 61.57 15.5K
10:33 61.60 61.68 61.58 61.64 17.1K
10:34 61.63 61.65 61.60 61.62 3.6K
10:35 61.65 61.73 61.61 61.61 10.4K
10:36 61.59 61.68 61.59 61.68 6.9K
10:37 61.62 61.74 61.62 61.73 40.3K
10:38 61.73 61.75 61.69 61.75 5.5K
10:39 61.76 61.77 61.75 61.75 7.2K
10:40 61.75 61.81 61.75 61.77 41.0K
10:41 61.78 61.80 61.76 61.80 7.9K
10:42 61.74 61.76 61.71 61.76 15.7K
10:43 61.83 61.83 61.72 61.75 79.2K
10:44 61.73 61.83 61.73 61.83 8.7K
10:45 61.79 61.79 61.73 61.73 7.0K
10:46 61.74 61.75 61.72 61.72 5.0K
10:47 61.75 61.75 61.60 61.60 13.3K
10:48 61.58 61.58 61.51 61.52 5.8K
10:49 61.51 61.58 61.51 61.56 12.4K
10:50 61.59 61.62 61.54 61.54 6.7K
10:51 61.56 61.65 61.56 61.64 5.0K
10:52 61.63 61.63 61.60 61.61 4.8K
10:53 61.60 61.60 61.54 61.57 12.4K
10:54 61.55 61.68 61.55 61.68 11.2K
10:55 61.66 61.71 61.61 61.62 10.7K
10:56 61.62 61.70 61.62 61.69 7.6K
10:57 61.72 61.72 61.63 61.63 21.7K
10:58 61.66 61.78 61.66 61.78 8.4K
10:59 61.81 61.90 61.81 61.90 17.8K
11:00 61.89 61.99 61.89 61.97 24.6K
11:01 61.94 62.02 61.94 62.02 21.8K
11:02 62.00 62.00 61.97 61.98 43.6K
11:03 62.02 62.13 62.00 62.13 31.9K
11:04 62.12 62.17 62.08 62.08 35.8K
11:05 62.09 62.09 62.05 62.05 15.1K
11:06 62.04 62.05 62.02 62.05 23.3K
11:07 62.06 62.10 61.99 62.09 38.6K
11:08 62.12 62.14 62.07 62.08 31.2K
11:09 62.04 62.05 62.00 62.05 11.9K
11:10 62.01 62.05 61.99 62.05 21.0K
11:11 62.06 62.15 62.05 62.15 166.4K
11:12 62.20 62.21 62.15 62.17 26.9K
11:13 62.27 62.33 62.27 62.30 19.8K
11:14 62.29 62.29 62.25 62.26 19.1K
11:15 62.26 62.31 62.24 62.31 19.9K
11:16 62.31 62.36 62.29 62.34 30.1K
11:17 62.36 62.38 62.34 62.35 16.3K
11:18 62.31 62.31 62.22 62.22 22.0K
11:19 62.22 62.22 62.18 62.19 19.5K
11:20 62.20 62.22 62.14 62.20 30.1K
11:21 62.17 62.18 62.11 62.17 19.7K
11:22 62.18 62.18 62.16 62.17 13.7K
11:23 62.20 62.21 62.13 62.15 18.6K
11:24 62.14 62.24 62.14 62.24 13.6K
11:25 62.23 62.24 62.17 62.17 23.1K
11:26 62.17 62.17 62.16 62.17 14.5K
11:27 62.25 62.29 62.23 62.29 18.4K
11:28 62.29 62.37 62.29 62.37 29.4K
11:29 62.46 62.46 62.39 62.41 32.0K
11:30 62.38 62.38 62.32 62.32 13.3K
11:31 62.40 62.40 62.36 62.36 13.8K
11:32 62.38 62.42 62.38 62.39 8.3K
11:33 62.39 62.46 62.39 62.42 14.3K
11:34 62.41 62.49 62.41 62.49 9.5K
11:35 62.48 62.49 62.47 62.47 12.6K
11:36 62.48 62.48 62.41 62.41 10.7K
11:37 62.42 62.57 62.42 62.57 16.9K
11:38 62.56 62.63 62.48 62.61 42.6K
11:39 62.68 62.71 62.66 62.68 39.0K
11:40 62.70 62.79 62.70 62.79 50.5K
11:41 62.80 62.84 62.80 62.84 12.8K
11:42 62.83 62.89 62.82 62.89 44.1K
11:43 62.91 62.94 62.87 62.90 11.0K
11:44 62.91 62.91 62.88 62.89 11.9K
11:45 62.91 62.91 62.83 62.85 18.0K
11:46 62.84 62.86 62.81 62.86 22.3K
11:47 62.85 62.91 62.85 62.89 31.4K
11:48 62.91 62.94 62.89 62.89 11.8K
11:49 62.88 62.97 62.88 62.97 21.7K
11:50 62.93 62.95 62.92 62.92 28.3K
11:51 62.94 62.94 62.89 62.92 12.6K
11:52 62.95 63.05 62.95 63.05 23.8K
11:53 63.06 63.09 63.03 63.03 21.4K
11:54 63.04 63.10 63.04 63.10 20.7K
11:55 63.02 63.11 62.98 63.08 109.6K
11:56 63.09 63.09 63.04 63.07 16.3K
11:57 63.04 63.04 63.00 63.03 47.6K
11:58 63.07 63.07 63.04 63.05 15.5K
11:59 63.03 63.03 62.97 62.98 54.2K
12:00 63.03 63.03 62.90 62.93 20.1K
12:01 62.92 62.92 62.74 62.74 25.5K
12:02 62.70 62.70 62.65 62.65 14.6K
12:03 62.64 62.64 62.56 62.57 13.3K
12:04 62.59 62.59 62.52 62.53 16.2K
12:05 62.46 62.52 62.45 62.52 17.3K
12:06 62.53 62.60 62.52 62.52 21.8K
12:07 62.54 62.57 62.52 62.56 13.5K
12:08 62.57 62.61 62.57 62.59 7.6K
12:09 62.57 62.60 62.56 62.60 10.1K
12:10 62.61 62.71 62.61 62.71 23.1K
12:11 62.69 62.71 62.67 62.71 20.9K
12:12 62.67 62.72 62.67 62.70 24.5K
12:13 62.70 62.73 62.70 62.73 6.9K
12:14 62.72 62.81 62.72 62.81 17.6K
12:15 62.80 62.83 62.80 62.83 12.7K
12:16 62.85 62.85 62.78 62.83 10.5K
12:17 62.80 62.81 62.80 62.81 10.3K
12:18 62.83 62.83 62.73 62.73 19.1K
12:19 62.73 62.76 62.71 62.71 7.5K
12:20 62.69 62.69 62.65 62.65 12.3K
12:21 62.63 62.71 62.63 62.71 8.0K
12:22 62.62 62.64 62.58 62.58 10.5K
12:23 62.60 62.64 62.59 62.63 26.8K
12:24 62.60 62.60 62.56 62.57 12.0K
12:25 62.57 62.66 62.57 62.63 8.9K
12:26 62.64 62.71 62.64 62.71 12.7K
12:27 62.72 62.75 62.72 62.75 7.1K
12:28 62.75 62.75 62.72 62.73 5.4K
12:29 62.72 62.73 62.71 62.73 8.5K
12:30 62.72 62.73 62.66 62.66 6.4K
12:31 62.63 62.63 62.55 62.58 13.8K
12:32 62.59 62.60 62.57 62.58 10.6K
12:33 62.60 62.60 62.55 62.55 4.7K
12:34 62.55 62.56 62.53 62.53 5.6K
12:35 62.54 62.55 62.47 62.47 8.3K
12:36 62.56 62.62 62.56 62.60 15.8K
12:37 62.62 62.67 62.62 62.65 4.3K
12:38 62.65 62.70 62.65 62.68 3.9K
12:39 62.68 62.70 62.64 62.64 8.8K
12:40 62.68 62.69 62.63 62.63 7.0K
12:41 62.59 62.61 62.55 62.55 8.2K
12:42 62.57 62.57 62.55 62.55 6.2K
12:43 62.56 62.58 62.56 62.58 8.5K
12:44 62.58 62.58 62.52 62.53 12.4K
12:45 62.53 62.59 62.53 62.59 3.2K
12:46 62.59 62.61 62.56 62.61 7.4K
12:47 62.64 62.65 62.61 62.65 12.9K
12:48 62.65 62.65 62.58 62.59 5.0K
12:49 62.60 62.65 62.60 62.60 5.2K
12:50 62.60 62.64 62.60 62.64 4.5K
12:51 62.65 62.65 62.62 62.62 5.9K
12:52 62.63 62.68 62.60 62.68 9.3K
12:53 62.67 62.70 62.67 62.69 6.7K
12:54 62.69 62.75 62.69 62.75 8.4K
12:55 62.74 62.74 62.71 62.72 4.5K
12:56 62.72 62.73 62.72 62.72 4.7K
12:57 62.75 62.75 62.68 62.69 5.6K
12:58 62.71 62.72 62.66 62.66 5.9K
12:59 62.66 62.66 62.63 62.66 8.0K
13:00 62.58 62.60 62.57 62.58 7.5K
13:01 62.59 62.60 62.53 62.53 5.2K
13:02 62.52 62.52 62.50 62.52 4.5K
13:03 62.50 62.56 62.50 62.53 20.5K
13:04 62.55 62.55 62.52 62.54 10.2K
13:05 62.58 62.58 62.54 62.58 8.7K
13:06 62.58 62.64 62.58 62.64 23.5K
13:07 62.65 62.66 62.57 62.57 12.5K
13:08 62.62 62.62 62.56 62.60 4.3K
13:09 62.60 62.60 62.54 62.55 4.6K
13:10 62.54 62.56 62.51 62.56 8.9K
13:11 62.60 62.60 62.55 62.55 9.4K
13:12 62.52 62.58 62.52 62.56 4.9K
13:13 62.55 62.64 62.55 62.63 12.6K
13:14 62.63 62.64 62.62 62.62 7.1K
13:15 62.60 62.64 62.60 62.62 7.4K
13:16 62.63 62.63 62.57 62.60 6.8K
13:17 62.61 62.61 62.56 62.56 10.0K
13:18 62.56 62.61 62.56 62.59 4.3K
13:19 62.57 62.63 62.57 62.63 12.6K
13:20 62.66 62.68 62.64 62.64 12.5K
13:21 62.63 62.63 62.58 62.59 8.6K
13:22 62.59 62.61 62.58 62.59 8.0K
13:23 62.58 62.58 62.55 62.58 7.2K
13:24 62.59 62.61 62.59 62.60 6.9K
13:25 62.61 62.61 62.59 62.59 3.0K
13:26 62.59 62.59 62.56 62.58 5.8K
13:27 62.56 62.57 62.56 62.57 14.7K
13:28 62.56 62.58 62.56 62.57 11.2K
13:29 62.58 62.59 62.54 62.54 29.6K
13:30 62.57 62.60 62.57 62.60 12.1K
13:31 62.57 62.62 62.57 62.59 9.9K
13:32 62.62 62.69 62.62 62.69 8.9K
13:33 62.68 62.73 62.68 62.73 4.5K
13:34 62.73 62.74 62.72 62.72 4.7K
13:35 62.72 62.74 62.66 62.66 15.8K
13:36 62.65 62.67 62.63 62.63 4.4K
13:37 62.64 62.64 62.61 62.64 11.2K
13:38 62.63 62.64 62.55 62.55 20.3K
13:39 62.55 62.56 62.52 62.54 7.9K
13:40 62.50 62.52 62.48 62.51 9.8K
13:41 62.53 62.53 62.49 62.49 8.3K
13:42 62.49 62.57 62.49 62.57 11.3K
13:43 62.57 62.60 62.57 62.59 23.4K
13:44 62.59 62.59 62.55 62.57 12.7K
13:45 62.58 62.58 62.53 62.53 21.3K
13:46 62.54 62.54 62.49 62.50 22.7K
13:47 62.50 62.50 62.45 62.45 19.1K
13:48 62.45 62.45 62.41 62.41 16.8K
13:49 62.41 62.42 62.41 62.41 76.9K
13:50 62.43 62.46 62.38 62.46 17.8K
13:51 62.49 62.58 62.49 62.58 8.8K
13:52 62.55 62.60 62.55 62.58 11.9K
13:53 62.58 62.59 62.48 62.48 17.7K
13:54 62.49 62.53 62.49 62.52 11.0K
13:55 62.46 62.50 62.44 62.44 9.2K
13:56 62.43 62.52 62.43 62.51 4.7K
13:57 62.50 62.50 62.42 62.44 35.5K
13:58 62.40 62.45 62.38 62.40 40.5K
13:59 62.44 62.44 62.39 62.42 23.1K
14:00 62.40 62.42 62.39 62.42 21.7K
14:01 62.42 62.42 62.32 62.32 16.0K
14:02 62.36 62.36 62.30 62.33 21.4K
14:03 62.27 62.42 62.27 62.42 55.1K
14:04 62.43 62.45 62.43 62.45 7.1K
14:05 62.48 62.54 62.48 62.54 30.4K
14:06 62.56 62.62 62.56 62.62 17.2K
14:07 62.60 62.62 62.58 62.58 20.2K
14:08 62.56 62.56 62.49 62.49 12.1K
14:09 62.50 62.50 62.43 62.44 16.8K
14:10 62.44 62.44 62.42 62.42 8.9K
14:11 62.43 62.49 62.43 62.47 21.2K
14:12 62.48 62.50 62.47 62.50 7.1K
14:13 62.50 62.50 62.47 62.49 9.1K
14:14 62.51 62.53 62.50 62.53 6.3K
14:15 62.54 62.56 62.52 62.55 7.1K
14:16 62.58 62.58 62.56 62.56 3.0K
14:17 62.60 62.60 62.52 62.54 30.0K
14:18 62.57 62.65 62.57 62.60 12.5K
14:19 62.59 62.63 62.57 62.63 11.2K
14:20 62.64 62.64 62.59 62.59 23.7K
14:21 62.58 62.62 62.56 62.62 11.7K
14:22 62.63 62.64 62.61 62.64 12.0K
14:23 62.63 62.73 62.63 62.73 25.5K
14:24 62.72 62.79 62.72 62.79 26.1K
14:25 62.80 62.80 62.74 62.76 50.0K
14:26 62.78 62.79 62.78 62.79 7.8K
14:27 62.81 62.87 62.81 62.85 24.7K
14:28 62.84 62.87 62.84 62.86 14.9K
14:29 62.86 62.92 62.86 62.87 22.2K
14:30 62.88 62.90 62.87 62.87 26.9K
14:31 62.87 62.87 62.73 62.73 14.8K
14:32 62.75 62.75 62.72 62.72 15.5K
14:33 62.70 62.72 62.70 62.70 7.5K
14:34 62.69 62.69 62.63 62.64 33.9K
14:35 62.62 62.64 62.60 62.64 10.7K
14:36 62.63 62.66 62.63 62.66 9.8K
14:37 62.66 62.66 62.59 62.63 18.6K
14:38 62.59 62.61 62.50 62.50 47.1K
14:39 62.50 62.54 62.49 62.54 58.1K
14:40 62.53 62.59 62.53 62.57 17.6K
14:41 62.57 62.57 62.55 62.55 17.5K
14:42 62.53 62.57 62.52 62.57 7.9K
14:43 62.57 62.57 62.53 62.53 7.7K
14:44 62.53 62.54 62.52 62.52 8.1K
14:45 62.53 62.54 62.53 62.54 5.6K
14:46 62.56 62.56 62.52 62.53 10.6K
14:47 62.53 62.53 62.50 62.53 33.1K
14:48 62.52 62.55 62.52 62.55 15.2K
14:49 62.54 62.56 62.54 62.56 6.5K
14:50 62.56 62.59 62.55 62.55 25.2K
14:51 62.55 62.55 62.52 62.53 12.7K
14:52 62.52 62.52 62.48 62.49 9.8K
14:53 62.49 62.49 62.46 62.46 8.9K
14:54 62.49 62.59 62.49 62.59 17.3K
14:55 62.57 62.67 62.57 62.64 26.9K
14:56 62.65 62.65 62.61 62.63 27.3K
14:57 62.63 62.73 62.63 62.73 19.7K
14:58 62.72 62.75 62.72 62.75 20.2K
14:59 62.74 62.78 62.73 62.78 18.0K
15:00 62.76 62.76 62.70 62.70 9.0K
15:01 62.68 62.71 62.67 62.67 11.4K
15:02 62.66 62.67 62.65 62.65 13.8K
15:03 62.63 62.63 62.59 62.59 10.2K
15:04 62.65 62.71 62.65 62.71 23.5K
15:05 62.66 62.66 62.63 62.63 52.0K
15:06 62.66 62.67 62.63 62.67 12.3K
15:07 62.74 62.79 62.74 62.79 116.5K
15:08 62.81 62.81 62.74 62.74 56.4K
15:09 62.75 62.75 62.70 62.72 15.1K
15:10 62.71 62.71 62.65 62.67 11.7K
15:11 62.64 62.69 62.64 62.69 10.0K
15:12 62.70 62.72 62.70 62.71 11.8K
15:13 62.71 62.74 62.70 62.74 9.0K
15:14 62.70 62.70 62.66 62.67 20.1K
15:15 62.67 62.70 62.67 62.70 11.2K
15:16 62.70 62.73 62.70 62.73 12.6K
15:17 62.75 62.77 62.70 62.73 26.0K
15:18 62.72 62.73 62.69 62.70 13.9K
15:19 62.71 62.73 62.71 62.73 5.9K
15:20 62.73 62.74 62.73 62.74 12.1K
15:21 62.72 62.72 62.64 62.67 13.0K
15:22 62.68 62.68 62.63 62.65 12.0K
15:23 62.62 62.62 62.62 62.62 17.4K
15:24 62.60 62.62 62.60 62.60 7.9K
15:25 62.58 62.59 62.58 62.59 10.6K
15:26 62.57 62.62 62.57 62.62 16.7K
15:27 62.61 62.63 62.60 62.63 24.6K
15:28 62.64 62.64 62.62 62.62 23.3K
15:29 62.62 62.63 62.60 62.60 17.5K
15:30 62.61 62.61 62.59 62.59 15.9K
15:31 62.60 62.60 62.58 62.58 20.1K
15:32 62.56 62.59 62.54 62.54 32.3K
15:33 62.51 62.51 62.48 62.48 16.0K
15:34 62.47 62.48 62.45 62.45 24.8K
15:35 62.45 62.45 62.43 62.44 22.1K
15:36 62.42 62.45 62.42 62.45 14.2K
15:37 62.44 62.45 62.39 62.41 41.1K
15:38 62.41 62.45 62.41 62.45 45.2K
15:39 62.47 62.48 62.42 62.42 30.7K
15:40 62.40 62.40 62.35 62.35 31.8K
15:41 62.36 62.36 62.31 62.34 32.0K
15:42 62.35 62.39 62.35 62.37 38.2K
15:43 62.41 62.45 62.41 62.45 20.6K
15:44 62.47 62.47 62.45 62.45 29.9K
15:45 62.45 62.45 62.36 62.39 19.1K
15:46 62.37 62.37 62.29 62.31 27.6K
15:47 62.31 62.37 62.31 62.37 21.7K
15:48 62.38 62.38 62.35 62.37 12.3K
15:49 62.38 62.42 62.38 62.42 22.0K
15:50 62.42 62.42 62.34 62.34 32.3K
15:51 62.43 62.55 62.43 62.52 72.7K
15:52 62.49 62.52 62.41 62.41 48.2K
15:53 62.46 62.48 62.35 62.35 41.6K
15:54 62.37 62.45 62.34 62.44 52.1K
15:55 62.44 62.44 62.33 62.33 83.8K
15:56 62.38 62.46 62.34 62.46 91.7K
15:57 62.48 62.53 62.47 62.53 70.5K
15:58 62.52 62.52 62.34 62.34 122.4K
15:59 62.37 62.37 62.34 62.34 114.7K
16:00 62.31 62.70 61.54 62.30 3,051.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available