Microchip

MCHP
🏛️ usa →
66.13
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 66.03 66.36 65.29 66.27 87.8K
09:32 66.28 66.47 66.28 66.47 13.6K
09:33 66.47 66.82 66.47 66.79 11.2K
09:34 66.87 66.88 66.85 66.88 11.0K
09:35 66.89 67.29 66.89 67.15 35.6K
09:36 67.21 67.21 67.01 67.01 19.9K
09:37 67.01 67.07 66.82 67.07 17.1K
09:38 67.12 67.21 67.00 67.00 15.6K
09:39 66.98 67.03 66.78 66.79 33.6K
09:40 66.82 66.82 66.59 66.59 35.6K
09:41 66.61 66.66 66.61 66.63 18.0K
09:42 66.65 66.67 66.45 66.45 22.6K
09:43 66.47 66.61 66.47 66.61 11.4K
09:44 66.63 66.63 66.58 66.62 15.9K
09:45 66.61 66.87 66.61 66.87 15.6K
09:46 66.91 66.92 66.89 66.90 24.3K
09:47 66.90 66.90 66.73 66.85 13.7K
09:48 66.84 66.88 66.75 66.88 11.1K
09:49 66.91 66.91 66.84 66.84 18.1K
09:50 66.78 66.88 66.78 66.82 40.4K
09:51 66.84 66.93 66.82 66.82 13.9K
09:52 66.82 67.03 66.82 67.03 15.0K
09:53 67.03 67.24 67.03 67.22 8.8K
09:54 67.22 67.25 67.17 67.17 14.1K
09:55 67.17 67.21 67.07 67.12 11.0K
09:56 67.12 67.12 66.87 66.87 9.6K
09:57 66.83 67.04 66.83 67.04 30.3K
09:58 67.04 67.04 66.98 67.02 14.7K
09:59 67.02 67.09 67.02 67.05 11.5K
10:00 67.01 67.03 66.89 66.89 15.3K
10:01 66.99 67.01 66.92 66.94 23.3K
10:02 67.00 67.06 67.00 67.06 11.7K
10:03 67.15 67.19 67.14 67.17 8.4K
10:04 67.15 67.29 67.15 67.24 30.8K
10:05 67.24 67.25 67.14 67.14 20.6K
10:06 67.10 67.15 67.07 67.15 23.9K
10:07 67.14 67.21 67.11 67.11 33.4K
10:08 67.08 67.11 67.04 67.11 44.8K
10:09 67.12 67.19 67.04 67.19 23.8K
10:10 67.17 67.27 67.17 67.24 11.8K
10:11 67.28 67.36 67.28 67.36 12.1K
10:12 67.38 67.45 67.38 67.45 11.0K
10:13 67.50 67.51 67.46 67.46 18.3K
10:14 67.46 67.46 67.40 67.40 13.2K
10:15 67.30 67.34 67.27 67.29 36.2K
10:16 67.31 67.47 67.31 67.47 23.6K
10:17 67.48 67.50 67.46 67.47 12.7K
10:18 67.55 67.58 67.54 67.58 16.7K
10:19 67.58 67.58 67.48 67.48 10.5K
10:20 67.46 67.46 67.29 67.29 16.6K
10:21 67.33 67.38 67.33 67.38 18.8K
10:22 67.39 67.45 67.39 67.43 39.0K
10:23 67.43 67.43 67.25 67.25 19.8K
10:24 67.26 67.29 67.23 67.23 29.7K
10:25 67.19 67.20 67.15 67.16 20.7K
10:26 67.16 67.16 67.07 67.07 32.4K
10:27 67.09 67.19 67.09 67.19 16.5K
10:28 67.14 67.24 67.14 67.23 18.8K
10:29 67.28 67.35 67.28 67.33 49.4K
10:30 67.31 67.31 67.21 67.23 37.9K
10:31 67.22 67.36 67.22 67.35 30.6K
10:32 67.34 67.47 67.34 67.44 45.3K
10:33 67.40 67.44 67.37 67.41 37.2K
10:34 67.44 67.50 67.44 67.44 20.9K
10:35 67.41 67.54 67.41 67.50 16.7K
10:36 67.45 67.56 67.45 67.56 14.0K
10:37 67.56 67.62 67.56 67.62 14.4K
10:38 67.58 67.74 67.58 67.74 7.8K
10:39 67.71 67.72 67.64 67.64 26.8K
10:40 67.66 67.70 67.66 67.69 14.2K
10:41 67.70 67.70 67.61 67.66 12.9K
10:42 67.64 67.67 67.62 67.65 7.6K
10:43 67.63 67.64 67.61 67.64 8.2K
10:44 67.63 67.63 67.52 67.52 16.4K
10:45 67.53 67.53 67.38 67.38 13.4K
10:46 67.38 67.38 67.21 67.22 20.9K
10:47 67.22 67.22 67.10 67.10 6.2K
10:48 67.13 67.21 67.13 67.18 9.9K
10:49 67.17 67.21 67.16 67.19 11.3K
10:50 67.17 67.17 67.04 67.04 15.0K
10:51 67.07 67.12 67.07 67.08 14.4K
10:52 67.26 67.29 67.25 67.28 32.2K
10:53 67.21 67.23 67.19 67.22 21.4K
10:54 67.23 67.23 67.12 67.12 525.3K
10:55 67.12 67.12 67.00 67.00 12.6K
10:56 66.98 66.98 66.93 66.96 16.3K
10:57 66.98 66.98 66.93 66.95 15.1K
10:58 66.92 66.92 66.90 66.90 15.2K
10:59 66.92 67.04 66.92 67.04 16.9K
11:00 67.04 67.18 67.04 67.16 9.9K
11:01 67.18 67.31 67.18 67.29 17.2K
11:02 67.36 67.42 67.36 67.40 41.8K
11:03 67.41 67.41 67.30 67.30 14.3K
11:04 67.34 67.41 67.34 67.39 12.6K
11:05 67.39 67.45 67.39 67.44 8.4K
11:06 67.44 67.45 67.41 67.45 12.9K
11:07 67.44 67.47 67.44 67.46 14.3K
11:08 67.48 67.49 67.46 67.47 9.5K
11:09 67.47 67.52 67.47 67.52 19.5K
11:10 67.56 67.60 67.55 67.56 13.8K
11:11 67.56 67.58 67.56 67.57 5.5K
11:12 67.59 67.66 67.59 67.65 8.1K
11:13 67.65 67.69 67.65 67.68 12.1K
11:14 67.69 67.71 67.68 67.70 12.6K
11:15 67.73 67.73 67.69 67.72 11.5K
11:16 67.72 67.75 67.62 67.62 23.5K
11:17 67.62 67.64 67.57 67.57 16.4K
11:18 67.55 67.59 67.54 67.59 21.0K
11:19 67.57 67.57 67.49 67.51 15.9K
11:20 67.48 67.48 67.40 67.42 18.9K
11:21 67.43 67.43 67.40 67.40 10.3K
11:22 67.40 67.40 67.36 67.37 11.6K
11:23 67.34 67.37 67.30 67.37 14.2K
11:24 67.38 67.38 67.32 67.38 11.9K
11:25 67.33 67.36 67.33 67.36 6.2K
11:26 67.37 67.37 67.34 67.34 11.2K
11:27 67.35 67.35 67.31 67.31 6.7K
11:28 67.33 67.35 67.26 67.26 20.8K
11:29 67.25 67.27 67.25 67.27 13.3K
11:30 67.24 67.28 67.24 67.27 8.6K
11:31 67.28 67.40 67.28 67.40 8.8K
11:32 67.47 67.48 67.47 67.47 8.4K
11:33 67.48 67.50 67.45 67.50 9.5K
11:34 67.48 67.49 67.47 67.47 7.0K
11:35 67.48 67.50 67.43 67.43 14.1K
11:36 67.41 67.48 67.41 67.48 14.1K
11:37 67.49 67.49 67.41 67.41 19.6K
11:38 67.39 67.46 67.37 67.45 19.2K
11:39 67.46 67.50 67.46 67.50 20.6K
11:40 67.50 67.50 67.42 67.49 12.9K
11:41 67.50 67.53 67.50 67.51 23.7K
11:42 67.49 67.49 67.48 67.49 10.8K
11:43 67.47 67.48 67.44 67.44 10.7K
11:44 67.47 67.49 67.46 67.48 8.8K
11:45 67.50 67.50 67.46 67.49 12.3K
11:46 67.51 67.52 67.50 67.50 10.9K
11:47 67.46 67.50 67.43 67.50 16.0K
11:48 67.54 67.54 67.51 67.51 6.2K
11:49 67.42 67.44 67.41 67.41 21.9K
11:50 67.40 67.47 67.40 67.44 12.6K
11:51 67.44 67.54 67.44 67.54 6.7K
11:52 67.54 67.54 67.46 67.48 5.7K
11:53 67.48 67.52 67.48 67.51 61.2K
11:54 67.55 67.56 67.52 67.52 8.6K
11:55 67.53 67.53 67.48 67.49 7.1K
11:56 67.49 67.59 67.49 67.54 9.0K
11:57 67.55 67.57 67.54 67.55 4.8K
11:58 67.54 67.54 67.49 67.50 14.1K
11:59 67.48 67.54 67.48 67.53 6.3K
12:00 67.53 67.55 67.53 67.53 6.1K
12:01 67.53 67.63 67.53 67.63 12.8K
12:02 67.63 67.65 67.63 67.64 6.5K
12:03 67.68 67.73 67.68 67.72 15.8K
12:04 67.72 67.79 67.72 67.79 6.4K
12:05 67.72 67.82 67.71 67.82 23.9K
12:06 67.81 67.83 67.81 67.83 9.8K
12:07 67.82 67.83 67.77 67.77 7.2K
12:08 67.81 67.81 67.75 67.75 6.0K
12:09 67.75 67.75 67.73 67.73 9.3K
12:10 67.67 67.79 67.67 67.79 15.0K
12:11 67.76 67.76 67.63 67.63 17.3K
12:12 67.64 67.67 67.62 67.63 14.3K
12:13 67.61 67.65 67.60 67.65 13.0K
12:14 67.65 67.65 67.60 67.62 13.2K
12:15 67.63 67.64 67.62 67.64 4.2K
12:16 67.64 67.68 67.63 67.63 22.1K
12:17 67.64 67.64 67.62 67.63 4.8K
12:18 67.64 67.64 67.61 67.61 7.8K
12:19 67.61 67.66 67.61 67.64 8.9K
12:20 67.67 67.67 67.64 67.64 6.8K
12:21 67.64 67.68 67.63 67.63 13.5K
12:22 67.63 67.63 67.59 67.62 8.8K
12:23 67.63 67.69 67.63 67.69 6.5K
12:24 67.69 67.69 67.65 67.65 6.6K
12:25 67.66 67.72 67.66 67.72 6.6K
12:26 67.70 67.70 67.68 67.68 5.4K
12:27 67.66 67.66 67.64 67.65 9.5K
12:28 67.63 67.67 67.63 67.67 5.5K
12:29 67.67 67.70 67.67 67.70 7.3K
12:30 67.68 67.68 67.66 67.66 6.4K
12:31 67.65 67.66 67.64 67.64 6.7K
12:32 67.64 67.66 67.60 67.60 6.6K
12:33 67.61 67.61 67.59 67.61 9.7K
12:34 67.61 67.62 67.60 67.61 5.1K
12:35 67.60 67.62 67.59 67.62 219.4K
12:36 67.63 67.72 67.63 67.72 16.7K
12:37 67.71 67.74 67.71 67.74 8.5K
12:38 67.75 67.75 67.70 67.73 7.4K
12:39 67.73 67.78 67.73 67.78 5.7K
12:40 67.78 67.79 67.76 67.79 8.1K
12:41 67.77 67.77 67.74 67.75 9.2K
12:42 67.73 67.73 67.69 67.69 7.6K
12:43 67.69 67.69 67.64 67.65 6.0K
12:44 67.66 67.69 67.64 67.69 14.1K
12:45 67.67 67.68 67.67 67.68 8.8K
12:46 67.67 67.67 67.61 67.61 11.8K
12:47 67.61 67.61 67.59 67.59 8.2K
12:48 67.60 67.60 67.53 67.56 9.6K
12:49 67.55 67.55 67.55 67.55 10.2K
12:50 67.55 67.58 67.55 67.58 8.8K
12:51 67.61 67.61 67.55 67.59 14.6K
12:52 67.61 67.72 67.61 67.72 13.0K
12:53 67.69 67.75 67.69 67.75 4.8K
12:54 67.75 67.75 67.69 67.69 9.2K
12:55 67.69 67.73 67.69 67.71 7.3K
12:56 67.71 67.73 67.71 67.73 4.0K
12:57 67.73 67.74 67.72 67.74 465.0K
12:58 67.70 67.76 67.68 67.68 14.8K
12:59 67.70 67.73 67.70 67.72 6.8K
13:00 67.73 67.75 67.73 67.74 5.4K
13:01 67.74 67.78 67.70 67.70 16.4K
13:02 67.68 67.73 67.68 67.73 8.0K
13:03 67.76 67.76 67.65 67.65 6.0K
13:04 67.66 67.69 67.66 67.69 6.8K
13:05 67.68 67.68 67.63 67.64 6.2K
13:06 67.65 67.71 67.63 67.71 12.7K
13:07 67.71 67.73 67.71 67.73 5.9K
13:08 67.71 67.72 67.70 67.72 24.3K
13:09 67.72 67.75 67.70 67.70 8.4K
13:10 67.74 67.76 67.74 67.76 2.6K
13:11 67.74 67.78 67.74 67.75 12.0K
13:12 67.74 67.74 67.69 67.71 25.3K
13:13 67.71 67.76 67.71 67.76 7.4K
13:14 67.78 67.80 67.78 67.79 4.4K
13:15 67.81 67.82 67.76 67.77 26.3K
13:16 67.75 67.80 67.75 67.77 7.4K
13:17 67.81 67.83 67.80 67.83 10.9K
13:18 67.83 67.83 67.77 67.77 11.1K
13:19 67.77 67.80 67.75 67.80 9.6K
13:20 67.81 67.81 67.77 67.79 5.2K
13:21 67.78 67.89 67.78 67.89 13.1K
13:22 67.89 67.90 67.89 67.90 4.0K
13:23 67.92 67.92 67.89 67.89 9.6K
13:24 67.89 67.93 67.89 67.93 7.3K
13:25 67.93 67.97 67.91 67.97 12.6K
13:26 68.01 68.08 68.01 68.08 17.8K
13:27 68.07 68.10 68.07 68.08 15.6K
13:28 68.05 68.05 68.02 68.02 10.1K
13:29 68.03 68.07 68.03 68.06 7.2K
13:30 68.02 68.03 68.00 68.02 10.5K
13:31 68.03 68.04 68.01 68.04 9.8K
13:32 68.05 68.09 68.02 68.09 12.5K
13:33 68.08 68.11 68.08 68.11 6.4K
13:34 68.12 68.12 68.10 68.11 7.7K
13:35 68.08 68.08 67.98 67.98 8.0K
13:36 68.00 68.00 67.95 67.98 6.1K
13:37 68.02 68.13 68.02 68.10 10.8K
13:38 68.11 68.13 68.11 68.13 5.3K
13:39 68.13 68.17 68.13 68.15 6.5K
13:40 68.16 68.17 68.15 68.15 4.7K
13:41 68.16 68.16 68.14 68.14 4.0K
13:42 68.11 68.14 68.11 68.14 8.4K
13:43 68.15 68.15 68.13 68.15 7.6K
13:44 68.16 68.18 68.16 68.18 19.1K
13:45 68.18 68.18 68.16 68.17 8.0K
13:46 68.17 68.17 68.15 68.15 16.3K
13:47 68.17 68.20 68.17 68.20 46.1K
13:48 68.21 68.23 68.20 68.23 22.7K
13:49 68.25 68.28 68.24 68.28 12.4K
13:50 68.28 68.28 68.22 68.22 17.3K
13:51 68.22 68.23 68.21 68.22 20.5K
13:52 68.23 68.23 68.18 68.18 57.9K
13:53 68.18 68.21 68.16 68.21 13.6K
13:54 68.22 68.25 68.22 68.25 8.9K
13:55 68.24 68.24 68.21 68.21 38.3K
13:56 68.22 68.22 68.19 68.19 11.7K
13:57 68.15 68.19 68.14 68.19 13.8K
13:58 68.20 68.22 68.19 68.21 8.8K
13:59 68.20 68.24 68.20 68.21 15.7K
14:00 68.21 68.23 68.21 68.21 4.0K
14:01 68.19 68.28 68.19 68.20 18.4K
14:02 68.20 68.23 68.20 68.22 5.4K
14:03 68.25 68.25 68.22 68.23 12.1K
14:04 68.22 68.22 68.19 68.19 8.8K
14:05 68.12 68.12 68.08 68.08 14.8K
14:06 68.07 68.07 68.04 68.07 12.5K
14:07 68.09 68.10 68.01 68.01 14.8K
14:08 68.02 68.04 68.02 68.04 7.4K
14:09 68.05 68.13 68.05 68.13 8.2K
14:10 68.10 68.15 68.10 68.15 16.7K
14:11 68.13 68.17 68.13 68.17 11.1K
14:12 68.18 68.18 68.13 68.13 10.3K
14:13 68.13 68.14 68.11 68.14 18.6K
14:14 68.15 68.16 68.14 68.14 10.0K
14:15 68.14 68.17 68.14 68.17 11.4K
14:16 68.18 68.19 68.16 68.16 12.1K
14:17 68.15 68.19 68.14 68.19 13.2K
14:18 68.18 68.20 68.17 68.20 9.2K
14:19 68.20 68.24 68.18 68.24 16.0K
14:20 68.24 68.24 68.22 68.24 13.1K
14:21 68.25 68.31 68.25 68.31 20.5K
14:22 68.33 68.33 68.28 68.28 10.5K
14:23 68.28 68.35 68.28 68.31 19.4K
14:24 68.30 68.30 68.27 68.28 10.8K
14:25 68.26 68.27 68.24 68.24 11.5K
14:26 68.22 68.22 68.18 68.18 65.3K
14:27 68.20 68.21 68.20 68.21 15.2K
14:28 68.20 68.22 68.20 68.21 11.8K
14:29 68.23 68.26 68.23 68.24 10.4K
14:30 68.20 68.23 68.18 68.23 20.4K
14:31 68.18 68.23 68.18 68.23 7.5K
14:32 68.23 68.23 68.15 68.15 12.4K
14:33 68.14 68.14 68.11 68.11 11.6K
14:34 68.12 68.14 68.12 68.12 7.9K
14:35 68.09 68.10 68.09 68.10 11.8K
14:36 68.11 68.14 68.11 68.14 7.5K
14:37 68.14 68.19 68.14 68.18 12.3K
14:38 68.18 68.19 68.15 68.15 8.2K
14:39 68.17 68.17 68.16 68.16 5.7K
14:40 68.12 68.12 68.06 68.06 15.2K
14:41 68.11 68.15 68.11 68.13 10.2K
14:42 68.13 68.13 68.09 68.10 8.6K
14:43 68.11 68.14 68.11 68.11 7.8K
14:44 68.12 68.16 68.12 68.16 8.1K
14:45 68.14 68.14 68.12 68.13 12.5K
14:46 68.13 68.16 68.13 68.16 10.0K
14:47 68.18 68.21 68.18 68.20 13.3K
14:48 68.20 68.20 68.19 68.19 5.2K
14:49 68.19 68.21 68.19 68.19 6.8K
14:50 68.16 68.20 68.15 68.18 17.0K
14:51 68.17 68.19 68.15 68.19 9.9K
14:52 68.19 68.19 68.17 68.17 4.8K
14:53 68.18 68.19 68.15 68.15 10.8K
14:54 68.15 68.15 68.14 68.14 7.8K
14:55 68.17 68.24 68.17 68.24 7.9K
14:56 68.24 68.29 68.24 68.26 20.9K
14:57 68.26 68.29 68.25 68.29 8.9K
14:58 68.30 68.30 68.29 68.30 11.2K
14:59 68.26 68.32 68.26 68.27 50.9K
15:00 68.26 68.26 68.23 68.23 14.4K
15:01 68.24 68.28 68.24 68.28 10.1K
15:02 68.31 68.31 68.26 68.27 14.9K
15:03 68.26 68.32 68.26 68.31 8.6K
15:04 68.32 68.32 68.29 68.29 9.9K
15:05 68.29 68.32 68.29 68.32 9.3K
15:06 68.32 68.32 68.30 68.30 17.5K
15:07 68.33 68.33 68.31 68.33 9.8K
15:08 68.34 68.34 68.29 68.29 12.9K
15:09 68.30 68.32 68.28 68.32 30.9K
15:10 68.30 68.34 68.25 68.34 13.6K
15:11 68.34 68.37 68.32 68.36 26.3K
15:12 68.34 68.41 68.34 68.41 70.1K
15:13 68.39 68.48 68.39 68.43 112.7K
15:14 68.38 68.38 68.35 68.35 19.3K
15:15 68.38 68.39 68.36 68.38 15.2K
15:16 68.35 68.36 68.33 68.33 11.2K
15:17 68.30 68.32 68.27 68.32 11.7K
15:18 68.32 68.33 68.31 68.31 8.4K
15:19 68.32 68.32 68.31 68.32 10.3K
15:20 68.29 68.30 68.28 68.30 15.1K
15:21 68.31 68.32 68.29 68.31 14.1K
15:22 68.37 68.52 68.37 68.52 66.4K
15:23 68.56 68.57 68.53 68.56 38.3K
15:24 68.55 68.55 68.42 68.42 30.1K
15:25 68.43 68.48 68.43 68.47 11.7K
15:26 68.47 68.47 68.42 68.42 17.9K
15:27 68.42 68.45 68.37 68.37 18.4K
15:28 68.40 68.41 68.36 68.38 31.9K
15:29 68.37 68.43 68.37 68.42 27.4K
15:30 68.37 68.39 68.37 68.38 16.4K
15:31 68.37 68.37 68.30 68.30 534.9K
15:32 68.33 68.33 68.22 68.23 21.1K
15:33 68.25 68.28 68.24 68.27 80.9K
15:34 68.29 68.29 68.22 68.22 25.5K
15:35 68.18 68.18 68.14 68.15 35.8K
15:36 68.10 68.23 68.10 68.22 38.8K
15:37 68.22 68.30 68.22 68.30 20.1K
15:38 68.25 68.29 68.25 68.25 20.0K
15:39 68.27 68.27 68.16 68.16 26.1K
15:40 68.18 68.18 68.13 68.15 35.8K
15:41 68.18 68.23 68.18 68.23 61.3K
15:42 68.18 68.29 68.18 68.22 74.9K
15:43 68.24 68.24 68.16 68.16 27.6K
15:44 68.20 68.22 68.18 68.21 38.4K
15:45 68.22 68.23 68.20 68.20 27.2K
15:46 68.20 68.21 68.17 68.20 44.8K
15:47 68.17 68.18 68.10 68.10 63.6K
15:48 68.12 68.12 68.07 68.07 45.5K
15:49 68.10 68.10 67.97 67.98 46.8K
15:50 67.97 67.97 67.90 67.92 41.4K
15:51 67.94 68.04 67.91 67.96 94.5K
15:52 67.94 68.12 67.94 68.12 78.7K
15:53 68.12 68.14 68.11 68.13 56.2K
15:54 68.12 68.12 68.10 68.12 86.2K
15:55 68.06 68.18 68.06 68.18 151.4K
15:56 68.15 68.24 68.14 68.14 155.7K
15:57 68.17 68.22 68.17 68.22 153.4K
15:58 68.21 68.22 68.10 68.10 125.7K
15:59 68.11 68.12 68.08 68.09 122.7K
16:00 68.09 68.25 67.81 68.05 2,996.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available