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 58.24 59.16 57.65 57.73 234.7K
09:32 57.85 57.85 57.53 57.54 25.6K
09:33 57.76 57.76 57.35 57.35 28.1K
09:34 57.35 57.35 57.18 57.18 17.5K
09:35 57.12 57.19 57.12 57.19 29.3K
09:36 57.13 57.17 57.10 57.14 21.7K
09:37 57.21 57.41 57.19 57.41 38.7K
09:38 57.36 57.43 57.34 57.35 17.0K
09:39 57.38 57.48 57.38 57.42 27.0K
09:40 57.41 57.46 57.38 57.42 21.1K
09:41 57.43 57.62 57.43 57.62 22.4K
09:42 57.62 57.62 57.49 57.55 19.0K
09:43 57.51 57.51 57.49 57.51 9.1K
09:44 57.42 57.42 57.39 57.40 36.8K
09:45 57.33 57.33 57.28 57.30 40.0K
09:46 57.35 57.52 57.34 57.52 37.8K
09:47 57.58 57.67 57.53 57.62 38.8K
09:48 57.58 57.63 57.54 57.54 8.5K
09:49 57.54 57.63 57.54 57.63 21.4K
09:50 57.65 57.65 57.52 57.56 14.6K
09:51 57.56 57.56 57.41 57.41 11.9K
09:52 57.43 57.44 57.36 57.36 14.2K
09:53 57.33 57.35 57.28 57.35 15.9K
09:54 57.37 57.47 57.37 57.45 17.2K
09:55 57.47 57.50 57.43 57.43 19.1K
09:56 57.39 57.39 57.32 57.32 9.5K
09:57 57.39 57.50 57.37 57.50 15.3K
09:58 57.51 57.51 57.41 57.45 9.3K
09:59 57.49 57.52 57.49 57.50 15.3K
10:00 57.49 57.49 57.39 57.39 12.7K
10:01 57.58 57.58 57.49 57.50 40.3K
10:02 57.57 57.60 57.50 57.58 21.4K
10:03 57.64 57.70 57.63 57.66 12.1K
10:04 57.65 57.65 57.49 57.49 13.7K
10:05 57.56 57.65 57.52 57.62 27.6K
10:06 57.68 57.79 57.66 57.79 21.3K
10:07 57.79 57.82 57.74 57.74 13.6K
10:08 57.78 57.88 57.78 57.88 12.1K
10:09 57.88 57.88 57.86 57.87 7.0K
10:10 57.94 57.98 57.94 57.94 7.6K
10:11 57.92 57.92 57.81 57.81 13.4K
10:12 57.82 57.82 57.72 57.73 19.2K
10:13 57.72 57.96 57.72 57.96 15.8K
10:14 57.98 57.98 57.92 57.96 44.0K
10:15 57.96 57.97 57.95 57.97 27.2K
10:16 57.94 57.96 57.90 57.92 12.0K
10:17 57.91 57.94 57.89 57.94 23.4K
10:18 57.93 57.93 57.84 57.86 34.8K
10:19 57.87 57.87 57.81 57.81 14.8K
10:20 57.78 57.83 57.75 57.83 10.9K
10:21 57.86 57.88 57.82 57.88 12.0K
10:22 57.88 57.99 57.88 57.99 19.8K
10:23 57.94 57.96 57.92 57.96 10.1K
10:24 57.93 58.02 57.93 57.99 8.3K
10:25 57.99 57.99 57.96 57.98 11.9K
10:26 57.98 58.03 57.98 58.03 4.9K
10:27 58.08 58.13 58.08 58.13 9.9K
10:28 58.07 58.13 58.07 58.13 12.5K
10:29 58.09 58.13 58.09 58.12 10.9K
10:30 58.09 58.17 58.09 58.17 12.2K
10:31 58.18 58.22 58.16 58.19 12.5K
10:32 58.19 58.21 58.18 58.21 7.0K
10:33 58.21 58.26 58.21 58.24 11.1K
10:34 58.27 58.28 58.24 58.24 10.9K
10:35 58.22 58.33 58.22 58.31 31.7K
10:36 58.29 58.31 58.27 58.27 18.5K
10:37 58.30 58.33 58.24 58.33 17.1K
10:38 58.40 58.47 58.40 58.47 17.6K
10:39 58.49 58.56 58.47 58.56 14.5K
10:40 58.55 58.59 58.54 58.56 16.8K
10:41 58.55 58.60 58.54 58.60 19.0K
10:42 58.55 58.58 58.55 58.58 15.9K
10:43 58.56 58.56 58.46 58.46 35.9K
10:44 58.47 58.54 58.47 58.54 10.4K
10:45 58.50 58.50 58.42 58.44 28.4K
10:46 58.42 58.42 58.35 58.35 26.4K
10:47 58.35 58.42 58.32 58.42 23.7K
10:48 58.38 58.38 58.33 58.34 17.4K
10:49 58.33 58.36 58.31 58.36 34.5K
10:50 58.35 58.40 58.35 58.39 17.9K
10:51 58.39 58.43 58.37 58.40 25.1K
10:52 58.41 58.46 58.41 58.46 13.6K
10:53 58.47 58.49 58.46 58.46 12.1K
10:54 58.46 58.54 58.46 58.48 16.1K
10:55 58.46 58.46 58.40 58.42 13.7K
10:56 58.42 58.48 58.42 58.42 29.6K
10:57 58.44 58.45 58.42 58.43 19.0K
10:58 58.45 58.45 58.31 58.31 34.0K
10:59 58.34 58.38 58.29 58.29 22.6K
11:00 58.26 58.34 58.26 58.33 11.7K
11:01 58.37 58.41 58.37 58.41 6.1K
11:02 58.35 58.35 58.25 58.25 9.1K
11:03 58.20 58.20 58.08 58.08 9.9K
11:04 58.08 58.10 58.08 58.10 4.3K
11:05 58.12 58.21 58.11 58.19 12.4K
11:06 58.16 58.21 58.16 58.21 6.0K
11:07 58.20 58.23 58.17 58.18 10.0K
11:08 58.13 58.19 58.09 58.19 22.4K
11:09 58.20 58.27 58.20 58.27 9.6K
11:10 58.25 58.25 58.17 58.18 5.9K
11:11 58.18 58.18 58.14 58.15 8.9K
11:12 58.13 58.16 58.07 58.07 17.1K
11:13 58.07 58.08 58.06 58.06 8.0K
11:14 58.07 58.18 58.07 58.18 11.8K
11:15 58.16 58.16 58.10 58.10 9.0K
11:16 58.09 58.16 58.09 58.16 14.1K
11:17 58.16 58.19 58.13 58.13 11.3K
11:18 58.12 58.13 58.10 58.12 9.8K
11:19 58.12 58.16 58.11 58.15 13.0K
11:20 58.12 58.15 58.12 58.15 12.6K
11:21 58.15 58.26 58.15 58.26 8.5K
11:22 58.25 58.28 58.23 58.24 6.6K
11:23 58.24 58.26 58.23 58.26 5.1K
11:24 58.27 58.28 58.27 58.28 4.3K
11:25 58.28 58.33 58.28 58.33 8.1K
11:26 58.34 58.42 58.34 58.42 8.3K
11:27 58.45 58.46 58.45 58.45 9.9K
11:28 58.46 58.47 58.43 58.43 3.7K
11:29 58.46 58.46 58.39 58.39 10.6K
11:30 58.41 58.43 58.38 58.39 7.4K
11:31 58.36 58.41 58.36 58.40 10.8K
11:32 58.42 58.42 58.40 58.40 3.3K
11:33 58.39 58.39 58.21 58.26 7.8K
11:34 58.20 58.23 58.17 58.17 4.5K
11:35 58.19 58.20 58.12 58.18 12.4K
11:36 58.16 58.16 58.14 58.15 7.9K
11:37 58.20 58.20 58.16 58.17 6.2K
11:38 58.15 58.20 58.10 58.20 10.3K
11:39 58.15 58.17 58.12 58.17 9.0K
11:40 58.14 58.22 58.14 58.22 47.9K
11:41 58.21 58.23 58.17 58.17 9.8K
11:42 58.14 58.14 58.12 58.13 8.6K
11:43 58.12 58.23 58.12 58.23 16.2K
11:44 58.23 58.24 58.21 58.21 4.4K
11:45 58.18 58.18 58.12 58.15 13.6K
11:46 58.16 58.18 58.15 58.18 2.7K
11:47 58.17 58.17 58.12 58.16 9.6K
11:48 58.15 58.15 58.08 58.08 6.5K
11:49 58.16 58.17 58.15 58.17 6.5K
11:50 58.14 58.18 58.13 58.18 8.2K
11:51 58.18 58.22 58.16 58.16 8.9K
11:52 58.17 58.17 58.17 58.17 3.0K
11:53 58.20 58.24 58.20 58.24 5.2K
11:54 58.24 58.25 58.22 58.22 3.8K
11:55 58.21 58.25 58.21 58.21 7.3K
11:56 58.23 58.25 58.23 58.25 7.1K
11:57 58.23 58.23 58.21 58.21 6.1K
11:58 58.20 58.20 58.12 58.15 9.2K
11:59 58.15 58.15 58.09 58.10 7.5K
12:00 58.10 58.10 58.06 58.07 8.4K
12:01 58.09 58.09 58.06 58.07 8.8K
12:02 58.03 58.03 58.00 58.02 11.7K
12:03 57.97 57.97 57.96 57.97 9.0K
12:04 57.97 57.97 57.92 57.96 12.5K
12:05 57.98 57.98 57.90 57.92 20.9K
12:06 57.91 57.93 57.90 57.93 4.8K
12:07 57.93 57.97 57.92 57.97 19.5K
12:08 57.94 57.96 57.94 57.94 10.0K
12:09 57.94 57.96 57.93 57.95 10.0K
12:10 57.96 57.96 57.95 57.96 8.8K
12:11 57.96 57.96 57.92 57.94 17.2K
12:12 57.92 57.94 57.90 57.94 12.5K
12:13 57.93 57.93 57.81 57.81 25.7K
12:14 57.80 57.85 57.80 57.85 7.6K
12:15 57.83 57.83 57.81 57.81 12.2K
12:16 57.79 57.83 57.78 57.78 15.6K
12:17 57.80 57.80 57.75 57.75 8.8K
12:18 57.74 57.76 57.72 57.72 16.2K
12:19 57.70 57.70 57.65 57.66 61.0K
12:20 57.67 57.70 57.67 57.69 6.3K
12:21 57.69 57.69 57.62 57.66 9.7K
12:22 57.65 57.65 57.57 57.57 16.3K
12:23 57.59 57.59 57.49 57.54 8.8K
12:24 57.51 57.55 57.49 57.55 5.5K
12:25 57.51 57.51 57.48 57.51 7.9K
12:26 57.49 57.49 57.44 57.49 13.3K
12:27 57.50 57.56 57.49 57.49 11.9K
12:28 57.51 57.51 57.39 57.40 17.4K
12:29 57.40 57.40 57.17 57.20 29.1K
12:30 57.22 57.22 57.13 57.13 27.3K
12:31 57.16 57.16 57.00 57.03 33.0K
12:32 56.93 56.98 56.92 56.95 12.9K
12:33 56.89 56.90 56.87 56.90 12.9K
12:34 56.88 56.88 56.77 56.77 12.0K
12:35 56.67 56.81 56.67 56.81 32.2K
12:36 56.85 56.85 56.70 56.72 23.9K
12:37 56.77 56.78 56.63 56.78 29.0K
12:38 56.87 56.97 56.87 56.97 57.3K
12:39 57.06 57.06 56.91 57.00 36.2K
12:40 57.04 57.15 57.04 57.13 26.2K
12:41 57.15 57.18 57.12 57.12 29.4K
12:42 57.15 57.19 57.15 57.18 18.2K
12:43 57.15 57.19 57.13 57.17 12.8K
12:44 57.09 57.11 57.05 57.05 73.0K
12:45 57.02 57.03 56.98 56.98 28.2K
12:46 56.99 57.01 56.96 56.96 20.0K
12:47 56.97 56.97 56.91 56.96 24.9K
12:48 56.97 57.01 56.89 56.89 18.5K
12:49 56.96 56.98 56.93 56.97 15.5K
12:50 56.95 56.95 56.88 56.91 16.2K
12:51 56.91 56.92 56.81 56.84 14.9K
12:52 56.82 56.83 56.77 56.78 10.7K
12:53 56.76 56.80 56.71 56.80 22.5K
12:54 56.79 56.79 56.73 56.74 26.4K
12:55 56.76 56.79 56.73 56.79 16.7K
12:56 56.76 56.80 56.75 56.75 16.2K
12:57 56.72 56.76 56.70 56.71 11.7K
12:58 56.68 56.73 56.66 56.73 18.2K
12:59 56.75 56.75 56.68 56.74 8.1K
13:00 56.70 56.75 56.70 56.74 13.3K
13:01 56.74 56.79 56.69 56.78 21.9K
13:02 56.82 56.88 56.82 56.82 16.3K
13:03 56.76 56.90 56.76 56.90 14.5K
13:04 56.95 56.96 56.91 56.96 22.1K
13:05 56.90 56.97 56.90 56.97 16.5K
13:06 56.99 57.01 56.98 57.01 12.6K
13:07 57.04 57.10 57.04 57.10 10.8K
13:08 57.14 57.14 57.10 57.11 12.3K
13:09 57.12 57.12 57.06 57.07 7.6K
13:10 57.09 57.13 57.07 57.07 6.2K
13:11 57.05 57.05 56.97 56.98 15.2K
13:12 56.97 57.00 56.95 56.96 7.2K
13:13 56.96 57.02 56.94 57.02 8.1K
13:14 57.03 57.05 56.99 56.99 9.4K
13:15 57.01 57.01 57.00 57.00 12.4K
13:16 56.99 57.03 56.94 57.03 16.7K
13:17 56.99 57.00 56.97 56.97 8.6K
13:18 56.97 56.98 56.96 56.98 9.6K
13:19 56.95 57.02 56.95 57.00 14.3K
13:20 57.02 57.02 57.00 57.01 5.7K
13:21 57.03 57.05 56.98 56.98 18.0K
13:22 56.97 56.97 56.94 56.94 10.2K
13:23 56.98 57.03 56.98 57.03 9.1K
13:24 57.02 57.05 57.01 57.05 13.9K
13:25 57.03 57.04 57.01 57.01 13.9K
13:26 57.04 57.04 56.99 57.04 7.5K
13:27 57.05 57.05 57.03 57.03 5.4K
13:28 57.01 57.11 57.01 57.06 9.6K
13:29 57.06 57.08 57.03 57.07 7.7K
13:30 57.10 57.11 57.09 57.11 6.6K
13:31 57.19 57.19 57.12 57.13 19.6K
13:32 57.12 57.12 57.08 57.08 4.2K
13:33 57.08 57.13 57.08 57.12 4.4K
13:34 57.14 57.19 57.14 57.19 5.3K
13:35 57.19 57.20 57.17 57.18 4.8K
13:36 57.18 57.32 57.18 57.31 9.8K
13:37 57.29 57.31 57.28 57.31 4.1K
13:38 57.31 57.31 57.27 57.27 4.7K
13:39 57.27 57.27 57.21 57.21 7.3K
13:40 57.20 57.22 57.19 57.19 10.1K
13:41 57.21 57.22 57.21 57.22 2.4K
13:42 57.21 57.22 57.19 57.20 8.0K
13:43 57.19 57.21 57.18 57.18 7.0K
13:44 57.22 57.22 57.22 57.22 5.1K
13:45 57.21 57.21 57.17 57.17 5.8K
13:46 57.15 57.15 57.10 57.10 6.3K
13:47 57.10 57.10 57.08 57.08 8.4K
13:48 57.08 57.08 57.03 57.07 6.6K
13:49 57.10 57.11 57.08 57.11 10.6K
13:50 57.11 57.14 57.11 57.14 6.0K
13:51 57.14 57.17 57.14 57.17 7.9K
13:52 57.16 57.17 57.14 57.15 4.5K
13:53 57.20 57.20 57.15 57.16 7.3K
13:54 57.16 57.16 57.13 57.13 2.1K
13:55 57.15 57.16 57.14 57.15 12.1K
13:56 57.14 57.14 57.11 57.12 7.6K
13:57 57.13 57.13 57.09 57.10 7.1K
13:58 57.06 57.07 57.04 57.07 8.2K
13:59 57.06 57.06 57.02 57.02 5.4K
14:00 57.01 57.01 56.99 56.99 12.1K
14:01 56.99 57.06 56.99 57.04 7.9K
14:02 57.04 57.04 56.99 56.99 10.0K
14:03 56.99 56.99 56.96 56.96 1.8K
14:04 56.94 56.97 56.93 56.93 9.7K
14:05 56.96 56.96 56.92 56.93 6.1K
14:06 56.92 56.92 56.92 56.92 9.5K
14:07 56.92 57.00 56.90 57.00 15.3K
14:08 57.01 57.04 57.00 57.04 12.9K
14:09 57.03 57.05 57.03 57.05 11.1K
14:10 57.06 57.08 57.05 57.05 7.2K
14:11 57.06 57.09 57.05 57.09 3.2K
14:12 57.08 57.09 57.07 57.09 5.9K
14:13 57.09 57.10 57.08 57.10 11.4K
14:14 57.09 57.09 57.03 57.03 8.5K
14:15 57.03 57.04 57.02 57.02 6.0K
14:16 57.03 57.06 57.03 57.06 7.1K
14:17 57.05 57.05 57.00 57.01 6.5K
14:18 57.02 57.04 57.01 57.01 5.8K
14:19 56.99 57.14 56.95 57.14 50.2K
14:20 57.04 57.14 57.02 57.14 14.0K
14:21 57.15 57.15 57.09 57.09 6.3K
14:22 57.09 57.11 57.05 57.11 10.1K
14:23 57.15 57.15 57.08 57.10 11.1K
14:24 57.08 57.14 57.08 57.09 6.9K
14:25 57.11 57.12 57.10 57.10 5.6K
14:26 57.13 57.16 57.12 57.16 13.8K
14:27 57.16 57.19 57.15 57.18 5.5K
14:28 57.24 57.24 57.19 57.19 9.2K
14:29 57.20 57.23 57.20 57.21 8.4K
14:30 57.21 57.24 57.20 57.21 9.4K
14:31 57.27 57.30 57.27 57.29 10.8K
14:32 57.30 57.31 57.28 57.31 8.2K
14:33 57.34 57.36 57.33 57.35 5.6K
14:34 57.35 57.35 57.29 57.29 5.3K
14:35 57.28 57.28 57.22 57.22 5.7K
14:36 57.22 57.23 57.21 57.21 7.4K
14:37 57.22 57.22 57.19 57.21 3.9K
14:38 57.22 57.29 57.22 57.29 7.5K
14:39 57.28 57.30 57.28 57.28 4.6K
14:40 57.28 57.31 57.28 57.31 4.7K
14:41 57.31 57.32 57.26 57.26 6.5K
14:42 57.26 57.26 57.24 57.24 4.5K
14:43 57.26 57.28 57.26 57.26 7.1K
14:44 57.25 57.26 57.20 57.22 7.9K
14:45 57.28 57.28 57.22 57.23 5.0K
14:46 57.26 57.33 57.26 57.33 10.1K
14:47 57.32 57.32 57.29 57.31 4.3K
14:48 57.31 57.32 57.31 57.31 6.2K
14:49 57.30 57.34 57.30 57.34 8.6K
14:50 57.33 57.36 57.31 57.36 9.6K
14:51 57.36 57.40 57.36 57.40 7.5K
14:52 57.40 57.40 57.36 57.37 7.6K
14:53 57.41 57.42 57.38 57.42 8.3K
14:54 57.42 57.47 57.42 57.47 8.4K
14:55 57.49 57.51 57.46 57.46 7.9K
14:56 57.47 57.49 57.43 57.43 9.0K
14:57 57.43 57.49 57.42 57.49 9.6K
14:58 57.49 57.55 57.49 57.54 9.3K
14:59 57.54 57.54 57.51 57.51 7.2K
15:00 57.51 57.56 57.51 57.56 7.0K
15:01 57.59 57.64 57.59 57.64 16.3K
15:02 57.64 57.71 57.64 57.71 13.9K
15:03 57.73 57.73 57.73 57.73 8.5K
15:04 57.77 57.77 57.76 57.76 12.1K
15:05 57.78 57.85 57.78 57.82 77.6K
15:06 57.82 57.88 57.82 57.86 16.6K
15:07 57.87 57.90 57.87 57.90 12.4K
15:08 57.90 57.93 57.90 57.90 29.2K
15:09 57.92 57.96 57.91 57.95 13.3K
15:10 57.97 58.03 57.96 57.96 70.6K
15:11 57.94 57.99 57.94 57.99 23.6K
15:12 58.01 58.02 57.98 57.99 42.2K
15:13 57.95 58.02 57.94 58.02 22.5K
15:14 58.00 58.03 57.97 58.03 16.9K
15:15 58.04 58.04 58.02 58.02 11.4K
15:16 58.04 58.10 58.04 58.10 27.4K
15:17 58.13 58.13 58.06 58.06 40.3K
15:18 58.05 58.10 58.05 58.10 21.2K
15:19 58.11 58.13 58.11 58.13 18.7K
15:20 58.15 58.16 58.12 58.13 21.1K
15:21 58.12 58.12 58.04 58.04 16.3K
15:22 58.03 58.03 57.99 57.99 25.7K
15:23 57.99 57.99 57.94 57.99 16.2K
15:24 57.99 58.05 57.99 58.05 13.8K
15:25 58.06 58.10 58.05 58.10 14.8K
15:26 58.11 58.20 58.11 58.17 29.0K
15:27 58.11 58.18 58.11 58.13 28.2K
15:28 58.13 58.13 58.09 58.09 18.3K
15:29 58.11 58.13 58.10 58.12 19.0K
15:30 58.11 58.14 58.11 58.13 18.3K
15:31 58.09 58.09 58.04 58.04 20.8K
15:32 58.06 58.06 58.03 58.06 21.6K
15:33 58.04 58.04 58.01 58.04 25.2K
15:34 58.06 58.06 58.02 58.04 15.0K
15:35 58.03 58.09 58.03 58.06 16.7K
15:36 58.07 58.08 58.06 58.06 17.4K
15:37 58.09 58.14 58.09 58.13 22.9K
15:38 58.18 58.23 58.18 58.23 36.1K
15:39 58.24 58.24 58.18 58.22 39.9K
15:40 58.27 58.27 58.20 58.20 62.0K
15:41 58.18 58.18 58.07 58.09 22.5K
15:42 58.09 58.15 58.05 58.05 26.1K
15:43 58.07 58.07 57.99 58.02 25.4K
15:44 58.01 58.10 58.00 58.10 20.8K
15:45 58.08 58.08 58.05 58.07 30.3K
15:46 58.09 58.10 58.07 58.07 44.9K
15:47 58.06 58.08 58.05 58.08 92.8K
15:48 58.11 58.17 58.09 58.17 28.2K
15:49 58.16 58.21 58.15 58.20 31.1K
15:50 58.21 58.21 58.18 58.19 29.4K
15:51 58.22 58.22 58.11 58.16 70.5K
15:52 58.18 58.18 58.00 58.00 64.5K
15:53 57.97 57.97 57.86 57.91 71.2K
15:54 57.90 57.90 57.85 57.89 76.1K
15:55 57.90 57.90 57.75 57.77 81.2K
15:56 57.90 58.09 57.90 58.09 112.5K
15:57 58.12 58.14 58.10 58.10 89.8K
15:58 58.10 58.15 58.10 58.15 114.8K
15:59 58.15 58.19 58.12 58.14 111.3K
16:00 58.12 58.49 58.01 58.04 3,999.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available