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
09:30 66.47 66.51 66.42 66.51 88.3K
09:31 66.53 66.73 66.53 66.73 4.8K
09:32 66.85 66.89 66.63 66.63 16.7K
09:33 66.71 66.77 66.65 66.65 14.6K
09:34 66.58 66.81 66.58 66.64 30.8K
09:35 66.74 66.74 66.41 66.50 17.9K
09:36 66.43 66.72 66.43 66.72 18.6K
09:37 66.70 66.70 66.62 66.64 21.2K
09:38 66.63 66.82 66.59 66.82 27.3K
09:39 66.81 66.93 66.81 66.85 23.2K
09:40 66.89 66.97 66.82 66.97 19.5K
09:41 66.95 66.96 66.86 66.86 13.1K
09:42 66.84 66.98 66.83 66.95 27.6K
09:43 66.96 67.03 66.96 67.03 19.6K
09:44 67.05 67.25 67.03 67.23 16.8K
09:45 67.20 67.20 67.08 67.13 14.2K
09:46 67.05 67.05 66.96 66.96 13.9K
09:47 66.96 67.05 66.93 66.93 13.4K
09:48 66.92 66.97 66.89 66.95 11.8K
09:49 66.90 66.93 66.86 66.93 6.0K
09:50 66.94 67.07 66.84 67.04 33.5K
09:51 67.11 67.16 66.97 67.02 13.0K
09:52 67.04 67.19 67.02 67.13 5.1K
09:53 67.13 67.16 66.96 66.96 16.8K
09:54 66.92 66.93 66.87 66.86 6.2K
09:55 66.83 66.86 66.80 66.82 7.4K
09:56 66.79 66.79 66.68 66.70 5.9K
09:57 66.65 66.67 66.65 66.66 5.2K
09:58 66.68 66.69 66.60 66.69 9.6K
09:59 66.67 66.67 66.54 66.54 7.7K
10:00 66.72 66.77 66.68 66.68 28.9K
10:01 66.67 66.70 66.62 66.70 13.4K
10:02 66.66 66.66 66.57 66.58 6.9K
10:03 66.58 66.68 66.58 66.66 12.7K
10:04 66.66 66.72 66.66 66.71 12.7K
10:05 66.72 66.80 66.61 66.61 18.9K
10:06 66.64 66.79 66.64 66.78 22.3K
10:07 66.70 66.71 66.59 66.69 18.3K
10:08 66.74 66.76 66.59 66.59 13.0K
10:09 66.65 66.67 66.60 66.60 9.5K
10:10 66.62 66.62 66.48 66.48 16.8K
10:11 66.50 66.51 66.43 66.49 22.6K
10:12 66.47 66.47 66.41 66.46 12.2K
10:13 66.46 66.62 66.44 66.60 18.6K
10:14 66.64 66.66 66.56 66.56 13.3K
10:15 66.53 66.53 66.40 66.40 13.2K
10:16 66.39 66.44 66.37 66.44 18.5K
10:17 66.40 66.41 66.32 66.32 11.2K
10:18 66.33 66.36 66.30 66.33 12.5K
10:19 66.36 66.36 66.30 66.31 11.1K
10:20 66.32 66.35 66.19 66.19 20.9K
10:21 66.18 66.26 66.17 66.26 20.5K
10:22 66.25 66.29 66.19 66.26 15.7K
10:23 66.28 66.35 66.24 66.35 15.0K
10:24 66.41 66.41 66.36 66.36 10.6K
10:25 66.33 66.39 66.28 66.38 11.4K
10:26 66.38 66.40 66.34 66.34 12.8K
10:27 66.34 66.35 66.21 66.21 13.9K
10:28 66.21 66.21 66.00 66.02 31.4K
10:29 66.04 66.04 65.98 66.02 34.9K
10:30 66.03 66.09 66.00 66.01 27.4K
10:31 66.04 66.18 66.00 66.18 17.5K
10:32 66.18 66.29 66.13 66.27 9.9K
10:33 66.29 66.36 66.29 66.36 12.4K
10:34 66.36 66.42 66.36 66.37 20.6K
10:35 66.35 66.39 66.35 66.38 13.8K
10:36 66.37 66.42 66.33 66.40 10.4K
10:37 66.39 66.46 66.37 66.44 11.2K
10:38 66.45 66.46 66.41 66.43 15.7K
10:39 66.46 66.52 66.46 66.49 5.9K
10:40 66.49 66.63 66.49 66.60 6.1K
10:41 66.60 66.69 66.58 66.69 6.3K
10:42 66.72 66.75 66.67 66.69 10.0K
10:43 66.68 66.70 66.59 66.59 12.2K
10:44 66.61 66.61 66.55 66.60 6.9K
10:45 66.60 66.66 66.58 66.63 9.7K
10:46 66.64 66.75 66.61 66.66 9.7K
10:47 66.63 66.63 66.59 66.59 6.1K
10:48 66.57 66.57 66.50 66.51 11.9K
10:49 66.49 66.61 66.49 66.56 9.7K
10:50 66.55 66.57 66.53 66.57 9.1K
10:51 66.61 66.67 66.61 66.67 8.1K
10:52 66.68 66.79 66.68 66.77 36.5K
10:53 66.75 66.81 66.75 66.80 8.8K
10:54 66.84 66.87 66.82 66.85 8.7K
10:55 66.87 66.91 66.87 66.91 7.0K
10:56 66.89 66.89 66.82 66.85 6.2K
10:57 66.85 66.85 66.80 66.81 12.8K
10:58 66.80 66.82 66.75 66.82 10.0K
10:59 66.81 66.83 66.77 66.77 6.7K
11:00 66.76 66.78 66.68 66.68 8.5K
11:01 66.69 66.70 66.66 66.66 10.2K
11:02 66.68 66.80 66.68 66.80 19.3K
11:03 66.80 66.82 66.76 66.78 11.0K
11:04 66.78 66.79 66.71 66.73 14.7K
11:05 66.76 66.85 66.76 66.85 12.6K
11:06 66.82 66.82 66.73 66.76 7.8K
11:07 66.77 66.78 66.75 66.77 7.3K
11:08 66.79 66.87 66.79 66.84 9.2K
11:09 66.82 66.86 66.77 66.77 12.3K
11:10 66.76 66.77 66.62 66.62 10.6K
11:11 66.63 66.70 66.63 66.68 9.4K
11:12 66.68 66.73 66.64 66.65 13.2K
11:13 66.65 66.78 66.65 66.78 8.5K
11:14 66.82 66.82 66.77 66.80 9.1K
11:15 66.78 66.85 66.77 66.82 6.6K
11:16 66.83 66.84 66.80 66.84 5.9K
11:17 66.83 66.83 66.79 66.80 5.8K
11:18 66.76 66.78 66.73 66.78 7.7K
11:19 66.78 66.84 66.78 66.84 5.7K
11:20 66.85 66.87 66.84 66.87 7.3K
11:21 66.87 66.92 66.87 66.89 5.4K
11:22 66.90 67.03 66.88 67.03 13.1K
11:23 66.98 67.01 66.94 66.94 7.1K
11:24 66.95 66.95 66.86 66.86 7.9K
11:25 66.85 66.91 66.83 66.90 9.2K
11:26 66.90 66.94 66.90 66.94 5.4K
11:27 66.96 66.99 66.95 66.99 8.5K
11:28 67.00 67.04 67.00 67.04 5.6K
11:29 67.05 67.07 67.05 67.07 4.8K
11:30 67.09 67.10 67.06 67.06 7.1K
11:31 67.05 67.08 67.03 67.08 13.1K
11:32 67.08 67.10 67.05 67.07 7.2K
11:33 67.06 67.07 67.04 67.07 3.6K
11:34 67.07 67.08 67.02 67.06 19.2K
11:35 67.05 67.05 66.96 66.98 9.8K
11:36 66.99 67.05 66.99 67.04 10.4K
11:37 67.05 67.07 67.00 67.01 6.9K
11:38 67.02 67.04 67.02 67.02 4.2K
11:39 67.01 67.02 67.00 67.02 4.3K
11:40 67.02 67.02 66.95 66.99 9.2K
11:41 67.00 67.04 66.99 67.04 6.1K
11:42 67.05 67.08 67.05 67.08 4.3K
11:43 67.08 67.08 67.04 67.08 4.7K
11:44 67.08 67.08 67.04 67.04 5.6K
11:45 67.07 67.11 67.03 67.11 9.5K
11:46 67.11 67.11 67.10 67.11 1.8K
11:47 67.11 67.16 67.11 67.16 9.5K
11:48 67.14 67.17 67.14 67.17 1.7K
11:49 67.16 67.17 67.13 67.13 4.6K
11:50 67.13 67.17 67.12 67.17 6.1K
11:51 67.18 67.22 67.17 67.22 5.6K
11:52 67.21 67.25 67.21 67.24 7.6K
11:53 67.24 67.24 67.22 67.24 6.5K
11:54 67.26 67.31 67.26 67.29 10.5K
11:55 67.30 67.30 67.20 67.20 13.7K
11:56 67.18 67.18 67.10 67.11 7.2K
11:57 67.11 67.20 67.11 67.20 12.0K
11:58 67.15 67.18 67.15 67.17 5.2K
11:59 67.18 67.23 67.17 67.21 6.1K
12:00 67.21 67.23 67.16 67.19 7.5K
12:01 67.19 67.20 67.14 67.19 8.9K
12:02 67.20 67.24 67.20 67.23 8.9K
12:03 67.24 67.24 67.18 67.18 6.0K
12:04 67.20 67.20 67.15 67.18 7.8K
12:05 67.18 67.18 67.12 67.14 8.0K
12:06 67.13 67.16 67.12 67.16 11.7K
12:07 67.17 67.21 67.14 67.21 11.2K
12:08 67.24 67.26 67.24 67.25 9.0K
12:09 67.26 67.26 67.21 67.24 7.9K
12:10 67.23 67.23 67.20 67.21 6.9K
12:11 67.23 67.23 67.17 67.17 15.0K
12:12 67.17 67.19 67.16 67.18 19.5K
12:13 67.18 67.21 67.18 67.19 7.5K
12:14 67.21 67.23 67.18 67.18 9.5K
12:15 67.16 67.17 67.13 67.14 9.7K
12:16 67.15 67.27 67.15 67.27 16.2K
12:17 67.29 67.30 67.26 67.28 8.2K
12:18 67.28 67.33 67.28 67.32 7.6K
12:19 67.31 67.31 67.25 67.25 6.8K
12:20 67.25 67.25 67.16 67.16 6.4K
12:21 67.15 67.24 67.15 67.24 12.6K
12:22 67.26 67.29 67.25 67.25 9.8K
12:23 67.23 67.24 67.22 67.23 7.1K
12:24 67.24 67.25 67.18 67.19 7.5K
12:25 67.21 67.24 67.19 67.19 5.6K
12:26 67.18 67.18 67.08 67.09 12.1K
12:27 67.09 67.09 67.04 67.08 9.4K
12:28 67.08 67.08 67.05 67.05 6.7K
12:29 67.05 67.07 66.98 67.01 8.9K
12:30 67.02 67.04 66.97 67.02 11.7K
12:31 67.04 67.05 67.00 67.02 7.6K
12:32 67.06 67.06 67.03 67.04 6.1K
12:33 67.05 67.08 67.04 67.07 9.6K
12:34 67.06 67.07 67.04 67.04 4.6K
12:35 67.04 67.08 67.04 67.08 5.7K
12:36 67.08 67.08 67.00 67.00 6.1K
12:37 67.02 67.05 67.02 67.03 7.8K
12:38 67.02 67.09 67.02 67.06 25.0K
12:39 67.08 67.08 67.01 67.02 7.9K
12:40 67.01 67.01 66.96 66.99 4.6K
12:41 66.99 67.04 66.99 67.04 6.9K
12:42 67.04 67.08 67.02 67.08 19.6K
12:43 67.08 67.10 67.05 67.05 21.5K
12:44 67.02 67.08 67.02 67.07 14.0K
12:45 67.06 67.06 67.00 67.01 29.6K
12:46 67.01 67.02 66.99 67.02 5.9K
12:47 66.99 67.00 66.98 66.98 8.4K
12:48 66.98 67.00 66.98 66.99 5.9K
12:49 66.98 66.99 66.95 66.95 4.4K
12:50 66.95 66.95 66.91 66.93 4.6K
12:51 66.96 66.96 66.91 66.96 9.1K
12:52 66.97 66.99 66.97 66.99 6.5K
12:53 66.96 67.01 66.96 67.01 7.9K
12:54 67.00 67.00 66.96 66.98 8.8K
12:55 66.97 67.02 66.96 67.02 7.0K
12:56 67.01 67.08 67.01 67.08 9.1K
12:57 67.09 67.09 67.07 67.08 9.1K
12:58 67.09 67.09 67.00 67.00 9.2K
12:59 67.00 67.05 67.00 67.03 10.0K
13:00 67.01 67.06 67.01 67.05 8.5K
13:01 67.05 67.05 67.02 67.03 12.2K
13:02 67.03 67.08 67.02 67.08 7.9K
13:03 67.09 67.13 67.07 67.07 9.8K
13:04 67.12 67.14 67.06 67.06 7.1K
13:05 67.06 67.06 67.01 67.02 5.6K
13:06 67.02 67.07 67.02 67.04 8.2K
13:07 67.03 67.03 66.97 66.97 6.8K
13:08 66.99 67.00 66.98 66.99 11.2K
13:09 66.98 67.00 66.97 66.97 8.1K
13:10 66.99 66.99 66.90 66.92 13.3K
13:11 66.93 66.93 66.89 66.92 8.0K
13:12 66.87 66.95 66.87 66.95 10.3K
13:13 66.95 67.01 66.95 67.01 8.9K
13:14 67.00 67.00 66.95 66.95 7.7K
13:15 66.95 66.95 66.88 66.88 15.0K
13:16 66.87 66.88 66.80 66.81 12.3K
13:17 66.80 66.84 66.80 66.81 25.5K
13:18 66.83 66.91 66.83 66.91 30.5K
13:19 66.93 66.95 66.92 66.95 11.7K
13:20 66.95 67.03 66.95 66.99 24.3K
13:21 67.03 67.09 67.00 67.01 31.0K
13:22 67.03 67.03 66.97 66.97 12.9K
13:23 66.96 66.99 66.92 66.94 62.9K
13:24 66.93 67.00 66.93 66.96 18.2K
13:25 66.97 66.97 66.93 66.97 10.7K
13:26 66.96 66.96 66.88 66.92 7.0K
13:27 66.91 66.91 66.86 66.86 10.2K
13:28 66.89 66.89 66.85 66.86 9.2K
13:29 66.86 66.89 66.82 66.82 7.0K
13:30 66.83 66.89 66.83 66.88 8.5K
13:31 66.88 66.93 66.87 66.92 9.5K
13:32 66.91 66.93 66.88 66.89 4.8K
13:33 66.89 66.93 66.89 66.89 6.9K
13:34 66.93 66.94 66.82 66.82 11.9K
13:35 66.84 66.86 66.80 66.86 8.5K
13:36 66.86 66.88 66.86 66.87 5.9K
13:37 66.86 66.86 66.79 66.79 5.4K
13:38 66.80 66.81 66.73 66.73 11.5K
13:39 66.75 66.76 66.75 66.76 14.8K
13:40 66.72 66.77 66.70 66.77 20.4K
13:41 66.77 66.77 66.73 66.75 5.3K
13:42 66.77 66.81 66.76 66.76 6.5K
13:43 66.75 66.80 66.72 66.72 12.0K
13:44 66.72 66.80 66.67 66.80 14.4K
13:45 66.79 66.83 66.79 66.83 4.5K
13:46 66.86 66.86 66.82 66.84 5.8K
13:47 66.84 66.88 66.82 66.86 23.0K
13:48 66.87 66.89 66.84 66.84 10.8K
13:49 66.83 66.84 66.83 66.84 6.5K
13:50 66.83 66.93 66.83 66.93 11.5K
13:51 66.95 66.97 66.92 66.93 11.0K
13:52 66.97 66.97 66.93 66.97 6.4K
13:53 66.96 66.97 66.95 66.97 4.4K
13:54 66.94 66.96 66.93 66.93 6.3K
13:55 66.94 66.94 66.92 66.94 8.3K
13:56 66.93 66.95 66.93 66.95 4.8K
13:57 66.94 66.94 66.91 66.92 6.7K
13:58 66.92 66.92 66.90 66.91 7.3K
13:59 66.91 66.92 66.90 66.90 10.5K
14:00 66.89 66.99 66.89 66.98 13.5K
14:01 66.96 66.99 66.95 66.96 6.4K
14:02 66.95 66.95 66.91 66.92 6.7K
14:03 66.93 66.94 66.81 66.81 11.3K
14:04 66.77 66.79 66.70 66.76 34.5K
14:05 66.76 66.81 66.70 66.70 20.0K
14:06 66.71 66.71 66.65 66.65 9.6K
14:07 66.66 66.68 66.60 66.60 6.6K
14:08 66.61 66.65 66.60 66.60 8.0K
14:09 66.61 66.67 66.61 66.63 9.3K
14:10 66.65 66.65 66.60 66.60 12.4K
14:11 66.54 66.61 66.52 66.61 41.6K
14:12 66.60 66.67 66.59 66.64 16.7K
14:13 66.64 66.64 66.59 66.61 12.4K
14:14 66.59 66.59 66.56 66.56 15.4K
14:15 66.54 66.54 66.42 66.53 36.1K
14:16 66.54 66.54 66.44 66.46 11.7K
14:17 66.45 66.50 66.44 66.47 8.3K
14:18 66.44 66.48 66.40 66.46 11.3K
14:19 66.53 66.55 66.51 66.52 10.6K
14:20 66.53 66.57 66.50 66.50 10.3K
14:21 66.51 66.51 66.45 66.47 11.5K
14:22 66.46 66.48 66.44 66.46 8.9K
14:23 66.45 66.54 66.45 66.52 15.5K
14:24 66.50 66.51 66.49 66.49 7.4K
14:25 66.46 66.48 66.45 66.47 7.1K
14:26 66.46 66.46 66.38 66.38 11.7K
14:27 66.36 66.38 66.26 66.32 19.5K
14:28 66.30 66.34 66.28 66.31 6.8K
14:29 66.28 66.31 66.25 66.27 13.8K
14:30 66.24 66.28 66.23 66.23 10.6K
14:31 66.20 66.23 66.17 66.18 12.8K
14:32 66.19 66.19 66.08 66.08 16.3K
14:33 66.08 66.20 66.07 66.10 17.5K
14:34 66.09 66.13 66.09 66.13 15.8K
14:35 66.11 66.14 66.03 66.07 21.7K
14:36 66.07 66.07 65.95 65.96 15.4K
14:37 65.97 66.03 65.95 65.97 21.7K
14:38 65.93 65.94 65.85 65.94 30.7K
14:39 65.93 65.94 65.90 65.90 15.8K
14:40 65.90 65.94 65.79 65.92 24.2K
14:41 65.93 66.03 65.92 65.96 24.7K
14:42 65.92 66.00 65.92 65.94 16.5K
14:43 65.92 65.95 65.90 65.91 14.6K
14:44 65.90 65.97 65.90 65.95 14.1K
14:45 65.96 66.11 65.96 66.08 24.0K
14:46 66.06 66.12 66.06 66.06 32.8K
14:47 66.06 66.09 65.99 66.02 16.0K
14:48 66.00 66.05 65.99 66.01 14.2K
14:49 66.01 66.02 65.97 65.99 15.2K
14:50 65.99 66.06 65.98 65.99 12.9K
14:51 66.00 66.14 65.99 66.09 19.9K
14:52 66.08 66.13 66.06 66.07 17.9K
14:53 66.07 66.07 66.03 66.07 12.0K
14:54 66.09 66.19 66.07 66.19 28.5K
14:55 66.16 66.24 66.13 66.13 14.8K
14:56 66.10 66.14 66.09 66.13 19.7K
14:57 66.12 66.12 66.00 66.00 12.3K
14:58 66.01 66.05 66.00 66.02 12.5K
14:59 66.02 66.19 66.02 66.19 10.9K
15:00 66.19 66.25 66.18 66.19 14.0K
15:01 66.20 66.20 66.15 66.15 10.8K
15:02 66.10 66.14 66.07 66.12 15.8K
15:03 66.12 66.21 66.12 66.16 16.8K
15:04 66.15 66.23 66.15 66.17 9.9K
15:05 66.17 66.22 66.16 66.21 12.0K
15:06 66.19 66.19 66.15 66.19 14.8K
15:07 66.18 66.23 66.17 66.19 12.0K
15:08 66.20 66.21 66.12 66.14 12.9K
15:09 66.14 66.20 66.14 66.18 16.3K
15:10 66.18 66.19 66.15 66.19 13.5K
15:11 66.18 66.18 66.07 66.08 14.5K
15:12 66.08 66.10 66.05 66.10 17.1K
15:13 66.10 66.15 66.09 66.14 13.7K
15:14 66.18 66.24 66.15 66.18 15.2K
15:15 66.20 66.22 66.11 66.16 22.7K
15:16 66.17 66.17 66.07 66.11 16.1K
15:17 66.11 66.12 66.04 66.06 17.4K
15:18 66.06 66.06 66.00 66.00 19.3K
15:19 66.00 66.00 65.92 65.97 22.0K
15:20 65.99 66.04 65.97 65.97 27.0K
15:21 66.02 66.02 65.91 65.91 19.2K
15:22 65.93 65.93 65.84 65.85 17.9K
15:23 65.84 65.87 65.82 65.82 19.1K
15:24 65.82 65.82 65.78 65.78 36.5K
15:25 65.80 65.80 65.72 65.73 33.3K
15:26 65.74 65.78 65.73 65.75 18.2K
15:27 65.75 65.77 65.71 65.75 21.4K
15:28 65.76 65.83 65.75 65.83 23.7K
15:29 65.84 65.88 65.83 65.88 12.3K
15:30 65.90 66.00 65.89 65.99 31.8K
15:31 65.98 66.02 65.95 66.00 34.1K
15:32 65.99 65.99 65.93 65.94 32.9K
15:33 65.94 65.95 65.89 65.91 34.5K
15:34 65.91 65.96 65.89 65.96 26.0K
15:35 65.95 66.00 65.92 65.95 21.9K
15:36 65.96 66.07 65.96 66.07 27.2K
15:37 66.09 66.14 66.08 66.14 32.1K
15:38 66.14 66.15 66.12 66.14 20.9K
15:39 66.13 66.14 66.06 66.11 24.2K
15:40 66.10 66.10 66.06 66.10 25.8K
15:41 66.10 66.11 66.04 66.07 25.3K
15:42 66.10 66.10 66.01 66.02 26.2K
15:43 66.00 66.00 65.92 65.92 28.7K
15:44 65.91 65.94 65.91 65.93 28.3K
15:45 65.94 65.95 65.90 65.92 24.9K
15:46 65.91 65.97 65.88 65.94 39.7K
15:47 65.94 66.00 65.91 65.92 37.5K
15:48 65.94 66.01 65.91 66.01 49.4K
15:49 66.04 66.06 65.96 65.97 35.3K
15:50 65.91 65.93 65.83 65.83 94.5K
15:51 65.82 65.86 65.79 65.84 59.7K
15:52 65.84 65.89 65.79 65.84 47.9K
15:53 65.85 65.89 65.82 65.84 50.4K
15:54 65.85 65.87 65.69 65.70 122.9K
15:55 65.63 65.76 65.63 65.71 244.7K
15:56 65.70 65.76 65.70 65.71 156.3K
15:57 65.74 65.78 65.72 65.73 190.0K
15:58 65.72 65.78 65.70 65.78 286.3K
15:59 65.77 65.82 65.73 65.73 3,361.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available