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 68.46 68.56 68.04 68.51 76.1K
09:32 68.53 68.53 68.04 68.11 24.1K
09:33 68.12 68.13 67.97 68.13 20.0K
09:34 68.28 68.41 68.28 68.41 40.2K
09:35 68.52 68.52 68.27 68.30 21.0K
09:36 68.33 68.33 68.09 68.09 20.0K
09:37 68.15 68.15 67.89 67.89 30.3K
09:38 67.89 67.93 67.82 67.82 13.1K
09:39 67.87 67.97 67.87 67.97 19.2K
09:40 67.98 68.11 67.88 68.11 21.7K
09:41 68.11 68.18 68.11 68.14 12.4K
09:42 68.10 68.10 67.89 67.89 21.1K
09:43 68.02 68.08 68.02 68.05 26.7K
09:44 68.06 68.06 67.97 67.97 15.6K
09:45 67.88 68.01 67.88 68.01 16.4K
09:46 67.95 68.02 67.80 67.84 22.6K
09:47 67.83 67.86 67.70 67.71 37.9K
09:48 67.74 67.88 67.74 67.84 26.1K
09:49 67.90 67.94 67.90 67.92 25.9K
09:50 67.89 67.98 67.81 67.98 38.7K
09:51 67.92 68.03 67.92 68.03 35.4K
09:52 68.03 68.03 67.90 67.90 19.8K
09:53 67.92 68.02 67.92 68.02 12.1K
09:54 68.04 68.19 68.04 68.19 13.6K
09:55 68.20 68.21 68.13 68.14 20.1K
09:56 68.06 68.29 68.06 68.26 89.9K
09:57 68.22 68.45 68.22 68.45 33.3K
09:58 68.53 68.69 68.53 68.69 28.7K
09:59 68.63 68.67 68.58 68.62 26.4K
10:00 68.61 68.65 68.53 68.65 26.5K
10:01 68.66 68.74 68.63 68.74 31.8K
10:02 68.84 68.96 68.83 68.83 42.4K
10:03 68.91 68.91 68.81 68.84 12.1K
10:04 68.82 68.89 68.82 68.83 18.6K
10:05 68.82 68.96 68.82 68.96 15.9K
10:06 68.90 69.06 68.90 69.06 57.0K
10:07 69.08 69.18 69.08 69.15 55.7K
10:08 69.16 69.29 69.16 69.26 43.8K
10:09 69.25 69.28 69.06 69.06 58.1K
10:10 69.04 69.07 68.94 68.94 38.9K
10:11 69.00 69.11 68.97 69.11 28.3K
10:12 69.17 69.26 69.17 69.26 28.4K
10:13 69.24 69.29 69.20 69.25 41.5K
10:14 69.22 69.27 69.14 69.14 33.3K
10:15 69.12 69.20 69.12 69.20 18.5K
10:16 69.15 69.28 69.15 69.28 30.5K
10:17 69.26 69.33 69.26 69.33 18.9K
10:18 69.33 69.36 69.32 69.32 19.7K
10:19 69.29 69.40 69.29 69.40 21.5K
10:20 69.38 69.38 69.17 69.17 49.3K
10:21 69.17 69.18 69.05 69.05 16.9K
10:22 69.07 69.20 69.07 69.13 25.0K
10:23 69.19 69.28 69.19 69.27 19.1K
10:24 69.30 69.30 69.26 69.28 29.0K
10:25 69.28 69.31 69.28 69.28 18.0K
10:26 69.33 69.37 69.32 69.37 11.5K
10:27 69.33 69.38 69.33 69.35 22.4K
10:28 69.39 69.39 69.35 69.35 18.3K
10:29 69.31 69.37 69.31 69.36 11.7K
10:30 69.36 69.38 69.34 69.38 9.7K
10:31 69.36 69.52 69.36 69.49 15.1K
10:32 69.51 69.53 69.49 69.53 17.1K
10:33 69.59 69.60 69.56 69.57 7.2K
10:34 69.58 69.61 69.57 69.57 9.9K
10:35 69.58 69.60 69.58 69.59 14.4K
10:36 69.62 69.65 69.58 69.58 19.0K
10:37 69.52 69.53 69.48 69.48 14.5K
10:38 69.52 69.52 69.50 69.52 17.5K
10:39 69.55 69.55 69.51 69.55 16.3K
10:40 69.56 69.63 69.56 69.59 14.7K
10:41 69.59 69.61 69.52 69.52 34.2K
10:42 69.51 69.63 69.51 69.63 23.4K
10:43 69.70 69.70 69.62 69.68 14.0K
10:44 69.67 69.72 69.64 69.72 13.6K
10:45 69.72 69.78 69.72 69.78 16.0K
10:46 69.71 69.78 69.71 69.78 16.5K
10:47 69.76 69.81 69.76 69.77 18.5K
10:48 69.75 69.77 69.71 69.71 17.7K
10:49 69.72 69.75 69.72 69.75 11.0K
10:50 69.79 69.79 69.72 69.72 14.1K
10:51 69.71 69.71 69.69 69.69 27.7K
10:52 69.69 69.70 69.63 69.63 13.5K
10:53 69.61 69.62 69.61 69.61 8.0K
10:54 69.61 69.69 69.61 69.69 13.2K
10:55 69.70 69.75 69.68 69.68 14.9K
10:56 69.62 69.65 69.60 69.60 37.8K
10:57 69.58 69.64 69.56 69.61 21.5K
10:58 69.58 69.59 69.56 69.59 15.5K
10:59 69.59 69.65 69.58 69.63 82.3K
11:00 69.58 69.58 69.47 69.47 23.7K
11:01 69.47 69.54 69.47 69.54 17.1K
11:02 69.55 69.65 69.53 69.65 37.4K
11:03 69.63 69.70 69.63 69.68 14.0K
11:04 69.69 69.72 69.69 69.69 12.9K
11:05 69.73 69.75 69.71 69.71 14.4K
11:06 69.71 69.75 69.67 69.67 16.6K
11:07 69.69 69.75 69.67 69.74 11.8K
11:08 69.77 69.77 69.68 69.74 11.5K
11:09 69.72 69.75 69.70 69.70 10.2K
11:10 69.69 69.73 69.69 69.70 10.3K
11:11 69.69 69.72 69.65 69.72 14.3K
11:12 69.74 69.83 69.74 69.83 14.6K
11:13 69.80 69.83 69.78 69.80 38.2K
11:14 69.80 69.83 69.77 69.83 7.8K
11:15 69.80 69.84 69.78 69.84 9.7K
11:16 69.83 69.83 69.77 69.79 17.3K
11:17 69.78 69.80 69.77 69.80 7.4K
11:18 69.80 69.80 69.76 69.76 7.3K
11:19 69.76 69.77 69.72 69.72 14.3K
11:20 69.75 69.79 69.75 69.77 11.5K
11:21 69.78 69.81 69.76 69.81 9.4K
11:22 69.81 69.81 69.72 69.74 10.3K
11:23 69.75 69.76 69.73 69.76 7.4K
11:24 69.74 69.76 69.74 69.75 8.0K
11:25 69.73 69.78 69.73 69.77 9.9K
11:26 69.79 69.86 69.79 69.86 19.9K
11:27 69.89 69.93 69.89 69.93 21.8K
11:28 69.92 69.94 69.91 69.91 8.9K
11:29 69.92 69.96 69.92 69.94 15.6K
11:30 69.92 69.92 69.91 69.91 9.2K
11:31 69.92 69.93 69.90 69.93 22.5K
11:32 69.93 69.95 69.92 69.95 30.3K
11:33 69.95 69.96 69.81 69.81 53.1K
11:34 69.82 69.82 69.65 69.71 103.6K
11:35 69.74 69.74 69.45 69.45 79.4K
11:36 69.53 69.59 69.53 69.55 32.7K
11:37 69.50 69.54 69.48 69.49 17.6K
11:38 69.52 69.66 69.49 69.62 36.6K
11:39 69.64 69.64 69.52 69.55 31.8K
11:40 69.56 69.56 69.50 69.55 9.1K
11:41 69.62 69.68 69.60 69.68 14.7K
11:42 69.67 69.67 69.63 69.63 7.5K
11:43 69.66 69.66 69.54 69.58 17.0K
11:44 69.60 69.64 69.60 69.64 9.9K
11:45 69.64 69.69 69.64 69.69 5.8K
11:46 69.66 69.66 69.66 69.66 4.0K
11:47 69.80 69.87 69.78 69.87 31.7K
11:48 69.91 70.05 69.91 70.05 39.5K
11:49 70.03 70.04 70.02 70.04 16.2K
11:50 70.04 70.04 69.91 69.91 29.0K
11:51 69.90 69.96 69.90 69.96 8.4K
11:52 69.94 69.96 69.91 69.93 15.3K
11:53 69.98 70.00 69.96 69.97 19.1K
11:54 69.96 70.05 69.96 70.05 8.5K
11:55 70.04 70.07 70.04 70.07 33.0K
11:56 70.07 70.14 70.07 70.08 23.8K
11:57 70.09 70.09 70.06 70.08 13.3K
11:58 70.09 70.14 70.06 70.08 22.7K
11:59 70.08 70.12 70.08 70.12 6.9K
12:00 70.15 70.16 70.13 70.14 16.5K
12:01 70.15 70.22 70.15 70.22 12.9K
12:02 70.24 70.40 70.24 70.40 51.4K
12:03 70.40 70.43 70.38 70.38 74.0K
12:04 70.35 70.38 70.33 70.33 31.2K
12:05 70.34 70.35 70.31 70.34 16.0K
12:06 70.31 70.33 70.26 70.29 14.7K
12:07 70.30 70.31 70.26 70.30 9.9K
12:08 70.28 70.30 70.26 70.30 26.2K
12:09 70.31 70.32 70.29 70.31 11.8K
12:10 70.34 70.37 70.33 70.37 23.5K
12:11 70.42 70.42 70.36 70.41 23.8K
12:12 70.43 70.43 70.35 70.38 28.4K
12:13 70.34 70.36 70.31 70.31 17.7K
12:14 70.33 70.33 70.28 70.30 20.8K
12:15 70.31 70.32 70.30 70.30 13.8K
12:16 70.32 70.33 70.30 70.33 10.8K
12:17 70.33 70.39 70.32 70.38 20.3K
12:18 70.39 70.44 70.39 70.44 8.7K
12:19 70.40 70.40 70.38 70.38 11.0K
12:20 70.36 70.40 70.36 70.36 11.4K
12:21 70.36 70.36 70.30 70.36 18.0K
12:22 70.38 70.39 70.34 70.36 15.1K
12:23 70.34 70.35 70.31 70.31 14.8K
12:24 70.31 70.36 70.31 70.36 12.8K
12:25 70.37 70.37 70.35 70.36 10.0K
12:26 70.36 70.36 70.33 70.33 16.6K
12:27 70.33 70.33 70.25 70.26 38.4K
12:28 70.27 70.28 70.22 70.28 24.3K
12:29 70.28 70.28 70.21 70.26 26.5K
12:30 70.28 70.30 70.28 70.28 7.5K
12:31 70.28 70.32 70.28 70.32 6.7K
12:32 70.31 70.38 70.31 70.35 11.2K
12:33 70.39 70.41 70.39 70.40 5.9K
12:34 70.41 70.42 70.41 70.41 7.4K
12:35 70.39 70.39 70.35 70.36 11.2K
12:36 70.36 70.36 70.32 70.35 19.1K
12:37 70.36 70.36 70.31 70.31 9.4K
12:38 70.32 70.37 70.31 70.37 5.5K
12:39 70.35 70.35 70.28 70.28 8.1K
12:40 70.31 70.34 70.31 70.33 7.5K
12:41 70.33 70.33 70.26 70.29 7.8K
12:42 70.27 70.29 70.27 70.29 9.6K
12:43 70.28 70.33 70.28 70.32 8.8K
12:44 70.32 70.38 70.29 70.38 10.3K
12:45 70.38 70.38 70.32 70.32 8.5K
12:46 70.33 70.35 70.33 70.35 8.5K
12:47 70.34 70.35 70.34 70.34 8.9K
12:48 70.34 70.40 70.34 70.40 11.4K
12:49 70.36 70.36 70.29 70.29 14.1K
12:50 70.30 70.34 70.30 70.32 10.4K
12:51 70.32 70.39 70.32 70.34 29.1K
12:52 70.33 70.44 70.33 70.44 9.9K
12:53 70.44 70.44 70.38 70.38 7.2K
12:54 70.41 70.42 70.38 70.38 17.6K
12:55 70.38 70.39 70.37 70.39 11.9K
12:56 70.39 70.39 70.34 70.36 17.4K
12:57 70.32 70.32 70.28 70.29 11.2K
12:58 70.30 70.30 70.28 70.28 8.5K
12:59 70.28 70.33 70.28 70.33 8.1K
13:00 70.36 70.39 70.31 70.31 28.3K
13:01 70.31 70.39 70.31 70.32 20.5K
13:02 70.33 70.33 70.30 70.30 5.2K
13:03 70.30 70.34 70.30 70.31 10.4K
13:04 70.31 70.31 70.25 70.25 8.1K
13:05 70.30 70.36 70.30 70.36 11.8K
13:06 70.36 70.41 70.36 70.40 8.7K
13:07 70.42 70.43 70.39 70.39 10.3K
13:08 70.40 70.44 70.40 70.42 9.7K
13:09 70.43 70.44 70.43 70.44 6.4K
13:10 70.42 70.42 70.40 70.40 5.8K
13:11 70.46 70.48 70.46 70.48 11.9K
13:12 70.54 70.55 70.53 70.55 8.8K
13:13 70.54 70.54 70.51 70.52 7.8K
13:14 70.54 70.55 70.52 70.52 14.9K
13:15 70.53 70.56 70.53 70.54 8.5K
13:16 70.52 70.52 70.48 70.49 15.2K
13:17 70.46 70.47 70.41 70.41 10.6K
13:18 70.38 70.40 70.34 70.40 14.0K
13:19 70.39 70.39 70.38 70.39 8.9K
13:20 70.38 70.38 70.35 70.35 6.4K
13:21 70.33 70.33 70.27 70.27 11.3K
13:22 70.29 70.31 70.27 70.31 10.8K
13:23 70.30 70.30 70.25 70.26 8.4K
13:24 70.28 70.30 70.27 70.30 11.0K
13:25 70.30 70.30 70.21 70.21 6.5K
13:26 70.26 70.28 70.26 70.28 8.8K
13:27 70.27 70.27 70.21 70.21 15.7K
13:28 70.16 70.18 70.12 70.14 23.1K
13:29 70.12 70.14 70.11 70.14 8.9K
13:30 70.14 70.14 70.11 70.11 14.2K
13:31 70.12 70.12 70.03 70.03 14.1K
13:32 70.06 70.11 70.06 70.10 17.5K
13:33 70.14 70.15 70.12 70.12 8.9K
13:34 70.12 70.12 70.11 70.11 2.4K
13:35 70.09 70.13 70.06 70.06 10.7K
13:36 70.06 70.13 70.06 70.13 8.6K
13:37 70.10 70.13 69.98 69.98 46.0K
13:38 69.99 70.05 69.99 70.03 16.1K
13:39 70.04 70.04 70.01 70.01 5.0K
13:40 69.98 69.98 69.95 69.95 12.0K
13:41 69.96 69.96 69.82 69.83 14.3K
13:42 69.81 69.86 69.81 69.85 19.3K
13:43 69.85 69.86 69.85 69.86 20.4K
13:44 69.87 69.99 69.87 69.99 12.4K
13:45 69.97 69.97 69.91 69.93 36.4K
13:46 69.91 69.91 69.85 69.89 8.2K
13:47 69.92 69.92 69.86 69.86 12.0K
13:48 69.86 69.87 69.81 69.82 11.2K
13:49 69.84 69.86 69.82 69.86 11.9K
13:50 69.84 69.85 69.82 69.85 12.6K
13:51 69.81 69.87 69.81 69.86 16.3K
13:52 69.86 69.88 69.86 69.87 13.7K
13:53 69.85 69.85 69.78 69.78 15.8K
13:54 69.84 69.86 69.83 69.83 6.2K
13:55 69.83 69.83 69.78 69.81 12.1K
13:56 69.84 69.86 69.81 69.85 7.3K
13:57 69.87 69.93 69.87 69.93 9.2K
13:58 69.94 69.94 69.87 69.87 13.8K
13:59 69.87 69.91 69.83 69.83 13.4K
14:00 69.84 69.87 69.82 69.82 7.9K
14:01 69.79 69.79 69.62 69.79 43.4K
14:02 69.72 69.74 69.72 69.73 79.9K
14:03 69.74 69.84 69.74 69.80 17.3K
14:04 69.79 69.79 69.72 69.74 13.2K
14:05 69.71 69.73 69.66 69.66 19.8K
14:06 69.62 69.62 69.51 69.56 17.9K
14:07 69.59 69.59 69.53 69.55 12.2K
14:08 69.56 69.57 69.51 69.57 7.5K
14:09 69.59 69.63 69.59 69.62 11.9K
14:10 69.62 69.67 69.62 69.66 12.2K
14:11 69.65 69.65 69.58 69.60 15.0K
14:12 69.57 69.59 69.54 69.54 4.5K
14:13 69.51 69.51 69.45 69.46 9.6K
14:14 69.45 69.45 69.43 69.43 9.5K
14:15 69.42 69.44 69.40 69.40 8.6K
14:16 69.41 69.47 69.41 69.44 34.6K
14:17 69.44 69.53 69.41 69.41 27.7K
14:18 69.41 69.45 69.41 69.45 9.9K
14:19 69.45 69.56 69.45 69.56 24.5K
14:20 69.58 69.62 69.58 69.62 10.9K
14:21 69.57 69.60 69.56 69.58 18.6K
14:22 69.55 69.55 69.42 69.42 15.4K
14:23 69.43 69.45 69.42 69.45 8.4K
14:24 69.42 69.43 69.41 69.43 9.4K
14:25 69.42 69.47 69.42 69.47 14.9K
14:26 69.45 69.49 69.45 69.48 24.4K
14:27 69.47 69.51 69.47 69.49 16.0K
14:28 69.43 69.43 69.34 69.34 14.6K
14:29 69.34 69.34 69.31 69.34 13.5K
14:30 69.30 69.35 69.30 69.34 7.6K
14:31 69.33 69.39 69.33 69.39 22.8K
14:32 69.39 69.40 69.36 69.40 11.2K
14:33 69.43 69.46 69.39 69.39 7.7K
14:34 69.40 69.45 69.38 69.40 17.9K
14:35 69.40 69.49 69.39 69.49 14.0K
14:36 69.48 69.48 69.42 69.43 9.6K
14:37 69.43 69.44 69.43 69.44 6.8K
14:38 69.45 69.45 69.40 69.43 9.0K
14:39 69.44 69.50 69.44 69.49 18.6K
14:40 69.48 69.48 69.45 69.45 12.8K
14:41 69.43 69.43 69.34 69.34 9.8K
14:42 69.34 69.34 69.29 69.29 8.1K
14:43 69.29 69.29 69.24 69.29 16.2K
14:44 69.30 69.33 69.29 69.33 9.0K
14:45 69.35 69.35 69.32 69.32 7.4K
14:46 69.35 69.35 69.32 69.35 5.6K
14:47 69.36 69.40 69.36 69.40 18.0K
14:48 69.40 69.44 69.40 69.42 9.5K
14:49 69.42 69.45 69.39 69.40 22.5K
14:50 69.40 69.41 69.38 69.38 14.2K
14:51 69.39 69.43 69.39 69.42 8.3K
14:52 69.43 69.45 69.41 69.45 10.6K
14:53 69.47 69.47 69.30 69.33 103.6K
14:54 69.35 69.36 69.31 69.33 31.2K
14:55 69.30 69.37 69.30 69.35 37.2K
14:56 69.34 69.35 69.34 69.34 18.8K
14:57 69.34 69.58 69.34 69.58 41.4K
14:58 69.55 69.58 69.55 69.57 17.2K
14:59 69.56 69.56 69.54 69.56 15.2K
15:00 69.55 69.55 69.52 69.52 15.4K
15:01 69.56 69.60 69.56 69.60 25.7K
15:02 69.61 69.64 69.61 69.61 22.7K
15:03 69.59 69.69 69.59 69.66 34.0K
15:04 69.72 69.74 69.70 69.70 15.4K
15:05 69.70 69.73 69.70 69.73 15.0K
15:06 69.74 69.77 69.68 69.77 19.5K
15:07 69.77 69.78 69.66 69.67 18.5K
15:08 69.67 69.67 69.65 69.67 13.2K
15:09 69.66 69.68 69.62 69.68 22.8K
15:10 69.65 69.65 69.63 69.64 18.2K
15:11 69.67 69.67 69.65 69.65 15.2K
15:12 69.64 69.66 69.61 69.66 20.6K
15:13 69.66 69.66 69.63 69.63 36.0K
15:14 69.61 69.64 69.61 69.64 17.4K
15:15 69.65 69.66 69.63 69.63 25.8K
15:16 69.61 69.62 69.60 69.60 24.8K
15:17 69.58 69.60 69.58 69.59 14.2K
15:18 69.60 69.61 69.56 69.56 24.1K
15:19 69.56 69.60 69.53 69.60 27.4K
15:20 69.59 69.62 69.59 69.60 11.6K
15:21 69.59 69.62 69.59 69.62 25.3K
15:22 69.63 69.66 69.61 69.65 24.3K
15:23 69.65 69.67 69.63 69.67 15.3K
15:24 69.67 69.69 69.61 69.69 16.4K
15:25 69.69 69.69 69.64 69.64 22.6K
15:26 69.62 69.64 69.58 69.64 29.9K
15:27 69.65 69.69 69.65 69.69 34.8K
15:28 69.69 69.75 69.69 69.75 22.8K
15:29 69.71 69.75 69.68 69.68 26.9K
15:30 69.67 69.68 69.65 69.67 21.6K
15:31 69.61 69.61 69.52 69.52 102.9K
15:32 69.49 69.55 69.49 69.53 58.1K
15:33 69.52 69.64 69.52 69.64 25.4K
15:34 69.64 69.64 69.61 69.62 21.4K
15:35 69.62 69.63 69.60 69.63 26.7K
15:36 69.63 69.64 69.59 69.63 20.9K
15:37 69.62 69.63 69.56 69.57 24.2K
15:38 69.57 69.57 69.52 69.52 27.3K
15:39 69.52 69.53 69.45 69.48 26.9K
15:40 69.50 69.50 69.42 69.44 36.8K
15:41 69.43 69.43 69.40 69.41 29.9K
15:42 69.43 69.43 69.35 69.35 31.2K
15:43 69.37 69.40 69.33 69.33 39.3K
15:44 69.33 69.44 69.33 69.43 28.6K
15:45 69.47 69.47 69.44 69.47 24.6K
15:46 69.45 69.49 69.44 69.49 30.3K
15:47 69.49 69.50 69.44 69.44 30.8K
15:48 69.44 69.47 69.42 69.47 23.7K
15:49 69.48 69.48 69.43 69.43 25.2K
15:50 69.44 69.45 69.42 69.45 31.6K
15:51 69.52 69.58 69.52 69.53 57.8K
15:52 69.58 69.60 69.57 69.57 55.7K
15:53 69.61 69.61 69.43 69.43 71.5K
15:54 69.42 69.42 69.35 69.41 81.0K
15:55 69.50 69.67 69.50 69.67 97.7K
15:56 69.58 69.61 69.52 69.61 132.2K
15:57 69.61 69.65 69.61 69.65 98.0K
15:58 69.67 69.67 69.53 69.53 197.7K
15:59 69.54 69.56 69.53 69.53 172.1K
16:00 69.55 70.50 69.50 69.59 3,549.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available