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 69.80 69.80 69.64 69.71 63.4K
09:31 69.71 69.80 69.71 69.79 10.1K
09:32 69.89 69.91 69.67 69.73 7.6K
09:33 69.78 69.90 69.77 69.83 10.3K
09:34 69.84 69.86 69.79 69.86 1.7K
09:35 69.86 69.89 69.73 69.89 20.1K
09:36 69.92 70.06 69.90 69.93 5.9K
09:37 69.93 69.95 69.85 69.92 4.3K
09:38 69.92 70.00 69.85 69.93 17.8K
09:39 69.92 69.92 69.85 69.88 7.6K
09:40 69.91 70.03 69.91 70.03 8.5K
09:41 69.96 70.10 69.96 70.10 6.3K
09:42 70.15 70.20 70.15 70.16 11.0K
09:43 70.11 70.11 69.98 69.97 19.4K
09:44 70.00 70.21 70.00 70.19 12.3K
09:45 70.20 70.52 70.20 70.52 20.2K
09:46 70.45 70.55 70.39 70.44 12.0K
09:47 70.44 70.49 70.39 70.39 11.9K
09:48 70.36 70.45 70.29 70.37 12.5K
09:49 70.41 70.41 70.33 70.33 11.0K
09:50 70.33 70.34 70.24 70.31 9.7K
09:51 70.28 70.38 70.22 70.22 8.6K
09:52 70.21 70.31 70.20 70.31 9.2K
09:53 70.31 70.35 70.25 70.27 11.1K
09:54 70.30 70.31 70.25 70.30 8.5K
09:55 70.30 70.36 70.28 70.36 8.6K
09:56 70.32 70.32 70.23 70.28 7.5K
09:57 70.22 70.22 70.16 70.16 6.0K
09:58 70.16 70.16 70.10 70.14 5.6K
09:59 70.09 70.11 70.04 70.11 11.3K
10:00 70.01 70.20 70.01 70.14 10.8K
10:01 70.11 70.15 70.07 70.07 15.6K
10:02 70.08 70.11 70.02 70.11 16.5K
10:03 70.17 70.25 70.12 70.25 12.8K
10:04 70.24 70.30 70.24 70.29 6.6K
10:05 70.31 70.31 70.23 70.30 26.7K
10:06 70.33 70.42 70.33 70.36 12.1K
10:07 70.40 70.42 70.35 70.42 16.4K
10:08 70.41 70.42 70.22 70.24 29.7K
10:09 70.29 70.41 70.29 70.39 9.6K
10:10 70.38 70.39 70.26 70.28 14.6K
10:11 70.26 70.27 70.22 70.25 8.0K
10:12 70.25 70.27 70.19 70.27 20.1K
10:13 70.29 70.33 70.27 70.28 17.2K
10:14 70.28 70.38 70.28 70.38 7.2K
10:15 70.42 70.42 70.32 70.35 16.4K
10:16 70.33 70.37 70.31 70.36 11.1K
10:17 70.35 70.39 70.35 70.39 8.8K
10:18 70.38 70.44 70.38 70.44 19.9K
10:19 70.46 70.47 70.43 70.43 8.3K
10:20 70.42 70.46 70.38 70.38 12.6K
10:21 70.40 70.49 70.40 70.49 10.5K
10:22 70.52 70.64 70.52 70.62 10.9K
10:23 70.62 70.64 70.58 70.58 10.7K
10:24 70.60 70.65 70.59 70.65 14.1K
10:25 70.65 70.65 70.58 70.62 11.4K
10:26 70.63 70.65 70.61 70.62 5.5K
10:27 70.60 70.61 70.55 70.55 6.9K
10:28 70.56 70.56 70.47 70.53 20.2K
10:29 70.52 70.55 70.51 70.55 8.4K
10:30 70.55 70.57 70.53 70.54 7.8K
10:31 70.54 70.66 70.54 70.65 13.6K
10:32 70.66 70.70 70.66 70.70 16.9K
10:33 70.70 70.83 70.69 70.83 17.7K
10:34 70.82 70.84 70.79 70.80 25.6K
10:35 70.80 70.82 70.77 70.81 11.1K
10:36 70.77 70.79 70.77 70.79 12.4K
10:37 70.81 70.81 70.77 70.79 10.7K
10:38 70.78 70.83 70.76 70.82 10.4K
10:39 70.84 70.86 70.81 70.82 7.4K
10:40 70.77 70.86 70.77 70.86 10.7K
10:41 70.89 70.97 70.89 70.95 7.4K
10:42 70.97 70.97 70.93 70.93 10.7K
10:43 70.94 70.94 70.90 70.90 9.2K
10:44 70.94 70.94 70.94 70.94 4.1K
10:45 70.94 70.98 70.90 70.93 11.8K
10:46 70.93 70.95 70.93 70.95 7.3K
10:47 70.92 70.93 70.90 70.93 9.6K
10:48 70.92 70.97 70.92 70.96 19.1K
10:49 70.95 70.97 70.93 70.97 7.8K
10:50 70.98 70.99 70.91 70.91 8.0K
10:51 70.88 71.00 70.88 71.00 13.6K
10:52 71.01 71.02 71.00 71.01 55.8K
10:53 71.00 71.08 71.00 71.06 16.1K
10:54 71.05 71.06 71.03 71.06 4.8K
10:55 71.06 71.06 71.02 71.02 3.9K
10:56 71.03 71.05 71.00 71.05 15.1K
10:57 71.06 71.06 71.04 71.04 10.5K
10:58 71.07 71.11 71.01 71.11 14.9K
10:59 71.07 71.11 70.99 71.09 23.8K
11:00 71.09 71.18 71.09 71.17 16.1K
11:01 71.18 71.22 71.18 71.21 8.0K
11:02 71.23 71.32 71.23 71.32 10.1K
11:03 71.30 71.32 71.27 71.32 11.0K
11:04 71.27 71.27 71.22 71.25 7.0K
11:05 71.26 71.27 71.19 71.19 12.9K
11:06 71.20 71.21 71.18 71.19 10.0K
11:07 71.19 71.26 71.19 71.26 26.5K
11:08 71.28 71.31 71.25 71.31 6.9K
11:09 71.28 71.31 71.28 71.31 6.5K
11:10 71.30 71.34 71.28 71.29 9.0K
11:11 71.29 71.33 71.28 71.28 9.2K
11:12 71.28 71.30 71.21 71.21 8.9K
11:13 71.21 71.21 71.14 71.16 8.6K
11:14 71.16 71.18 71.15 71.18 9.2K
11:15 71.17 71.17 71.15 71.16 7.3K
11:16 71.15 71.17 71.14 71.15 8.4K
11:17 71.16 71.17 71.12 71.12 9.8K
11:18 71.12 71.12 71.08 71.08 6.8K
11:19 71.08 71.08 71.02 71.02 11.6K
11:20 70.97 70.98 70.95 70.95 3.4K
11:21 70.94 70.94 70.88 70.88 8.2K
11:22 70.89 70.92 70.87 70.90 8.8K
11:23 70.91 71.00 70.91 71.00 7.3K
11:24 71.02 71.02 70.96 70.97 5.2K
11:25 70.97 71.01 70.92 71.01 18.0K
11:26 70.99 70.99 70.94 70.95 6.3K
11:27 70.95 71.00 70.95 71.00 5.2K
11:28 71.00 71.06 71.00 71.06 9.5K
11:29 71.06 71.13 71.05 71.13 6.1K
11:30 71.13 71.13 71.05 71.05 8.8K
11:31 71.08 71.08 71.06 71.07 4.0K
11:32 71.07 71.08 71.01 71.01 6.0K
11:33 71.01 71.10 71.01 71.07 4.8K
11:34 71.07 71.07 71.07 71.07 2.0K
11:35 71.07 71.07 71.06 71.06 5.3K
11:36 71.06 71.07 71.01 71.07 5.3K
11:37 71.06 71.10 71.06 71.10 2.6K
11:38 71.10 71.11 71.08 71.11 5.5K
11:39 71.11 71.13 71.11 71.12 1.4K
11:40 71.11 71.11 71.08 71.10 3.4K
11:41 71.09 71.09 71.00 71.00 8.4K
11:42 71.00 71.02 70.98 70.98 1.9K
11:43 70.99 70.99 70.93 70.93 3.1K
11:44 70.94 70.95 70.93 70.93 2.1K
11:45 70.91 70.93 70.91 70.92 4.7K
11:46 70.91 70.94 70.91 70.91 4.2K
11:47 70.91 70.92 70.88 70.92 5.0K
11:48 70.93 70.94 70.90 70.91 27.2K
11:49 70.90 70.92 70.90 70.91 3.5K
11:50 70.93 70.97 70.91 70.97 3.5K
11:51 70.97 70.98 70.94 70.94 4.0K
11:52 70.94 70.94 70.86 70.86 13.4K
11:53 70.86 70.86 70.85 70.85 1.1K
11:54 70.83 70.92 70.83 70.90 6.6K
11:55 70.89 70.92 70.89 70.92 2.2K
11:56 70.91 70.93 70.85 70.85 3.2K
11:57 70.80 70.83 70.79 70.82 6.8K
11:58 70.81 70.82 70.79 70.80 3.8K
11:59 70.75 70.75 70.71 70.74 9.0K
12:00 70.74 70.74 70.70 70.70 4.5K
12:01 70.75 70.78 70.74 70.78 4.3K
12:02 70.79 70.79 70.75 70.77 11.4K
12:03 70.78 70.81 70.78 70.79 4.3K
12:04 70.81 70.81 70.80 70.80 2.6K
12:05 70.82 70.85 70.80 70.85 2.6K
12:06 70.84 70.89 70.84 70.89 4.4K
12:07 70.90 70.90 70.88 70.89 5.5K
12:08 70.87 70.91 70.87 70.89 4.3K
12:09 70.89 70.89 70.86 70.89 4.0K
12:10 70.88 70.95 70.88 70.95 3.3K
12:11 70.93 70.93 70.90 70.92 3.6K
12:12 70.93 70.93 70.90 70.90 6.5K
12:13 70.89 70.90 70.89 70.90 4.2K
12:14 70.90 70.94 70.89 70.93 5.2K
12:15 70.95 70.95 70.93 70.93 3.7K
12:16 70.94 70.95 70.94 70.95 3.2K
12:17 70.96 71.01 70.96 71.01 10.2K
12:18 71.03 71.09 71.03 71.09 6.9K
12:19 71.12 71.12 71.09 71.08 4.8K
12:20 71.08 71.12 71.08 71.12 4.1K
12:21 71.11 71.11 71.09 71.10 3.9K
12:22 71.11 71.16 71.11 71.16 5.0K
12:23 71.14 71.16 71.12 71.13 7.3K
12:24 71.12 71.15 71.12 71.15 5.8K
12:25 71.16 71.17 71.14 71.17 7.0K
12:26 71.16 71.20 71.15 71.20 4.8K
12:27 71.19 71.19 71.13 71.13 5.2K
12:28 71.13 71.20 71.13 71.17 11.2K
12:29 71.18 71.18 71.16 71.18 3.2K
12:30 71.17 71.19 71.14 71.15 7.0K
12:31 71.16 71.17 71.12 71.12 30.8K
12:32 71.13 71.16 71.08 71.08 11.2K
12:33 71.08 71.10 71.07 71.07 7.7K
12:34 71.07 71.07 71.05 71.05 2.7K
12:35 71.06 71.10 71.06 71.10 5.0K
12:36 71.13 71.13 71.10 71.11 6.0K
12:37 71.11 71.11 71.09 71.10 5.4K
12:38 71.09 71.11 71.09 71.10 4.0K
12:39 71.12 71.12 71.11 71.12 3.5K
12:40 71.10 71.10 71.09 71.09 4.6K
12:41 71.09 71.09 71.08 71.08 5.3K
12:42 71.09 71.14 71.09 71.14 5.5K
12:43 71.14 71.14 71.09 71.09 7.3K
12:44 71.08 71.09 71.08 71.08 3.6K
12:45 71.06 71.08 71.04 71.07 10.8K
12:46 71.05 71.05 71.02 71.02 9.5K
12:47 71.01 71.03 71.01 71.03 7.3K
12:48 71.05 71.06 71.03 71.04 6.2K
12:49 71.04 71.04 71.02 71.03 7.2K
12:50 71.03 71.03 70.97 70.97 3.6K
12:51 70.97 71.01 70.96 71.01 3.3K
12:52 71.00 71.00 70.98 70.97 7.2K
12:53 70.98 70.98 70.98 70.97 1.6K
12:54 70.98 70.99 70.97 70.99 3.6K
12:55 70.98 70.99 70.98 70.99 4.1K
12:56 70.96 70.96 70.93 70.93 9.1K
12:57 70.92 70.92 70.91 70.92 4.0K
12:58 70.91 70.93 70.91 70.93 1.7K
12:59 70.97 70.99 70.96 70.99 18.5K
13:00 70.98 71.01 70.98 71.01 2.4K
13:01 71.02 71.04 71.02 71.04 1.6K
13:02 71.03 71.04 71.03 71.04 7.9K
13:03 71.04 71.05 71.04 71.05 4.1K
13:04 71.07 71.07 71.05 71.05 5.0K
13:05 71.06 71.09 71.05 71.09 3.2K
13:06 71.09 71.10 71.05 71.06 6.8K
13:07 71.06 71.08 71.06 71.08 5.0K
13:08 71.09 71.09 71.09 71.09 1.3K
13:09 71.08 71.08 71.03 71.03 3.4K
13:10 71.07 71.08 71.07 71.08 1.9K
13:11 71.07 71.08 71.07 71.08 1.9K
13:12 71.11 71.11 71.10 71.10 4.6K
13:13 71.09 71.09 71.09 71.08 4.6K
13:14 71.10 71.10 71.10 71.10 2.5K
13:15 71.11 71.13 71.11 71.13 4.1K
13:16 71.12 71.12 71.08 71.10 6.8K
13:17 71.10 71.12 71.10 71.11 4.7K
13:18 71.11 71.11 71.09 71.11 4.6K
13:19 71.09 71.09 71.04 71.04 5.6K
13:20 71.05 71.07 71.03 71.04 18.3K
13:21 71.05 71.05 70.94 70.96 19.5K
13:22 70.97 70.97 70.93 70.93 2.3K
13:23 70.97 70.97 70.92 70.92 4.4K
13:24 70.90 70.93 70.90 70.93 3.5K
13:25 70.90 70.94 70.90 70.93 3.5K
13:26 70.93 70.93 70.93 70.93 2.7K
13:27 70.99 71.00 70.97 70.97 4.1K
13:28 70.99 70.99 70.96 70.96 4.5K
13:29 70.95 70.95 70.90 70.91 4.6K
13:30 70.92 70.95 70.92 70.92 2.5K
13:31 70.93 70.94 70.91 70.94 4.0K
13:32 70.93 70.94 70.92 70.92 5.5K
13:33 70.92 70.93 70.90 70.93 5.0K
13:34 70.91 70.91 70.89 70.90 9.8K
13:35 70.88 70.91 70.85 70.85 8.5K
13:36 70.85 70.85 70.80 70.80 4.4K
13:37 70.79 70.81 70.79 70.81 4.4K
13:38 70.79 70.81 70.79 70.79 4.4K
13:39 70.79 70.81 70.79 70.80 6.8K
13:40 70.80 70.80 70.74 70.76 16.2K
13:41 70.76 70.76 70.69 70.69 8.5K
13:42 70.68 70.71 70.68 70.70 6.2K
13:43 70.70 70.75 70.70 70.75 9.0K
13:44 70.79 70.80 70.79 70.79 3.7K
13:45 70.78 70.80 70.77 70.80 5.3K
13:46 70.80 70.80 70.78 70.79 2.4K
13:47 70.78 70.80 70.78 70.80 3.1K
13:48 70.81 70.84 70.80 70.84 6.8K
13:49 70.85 70.85 70.84 70.84 1.2K
13:50 70.85 70.86 70.85 70.86 3.2K
13:51 70.87 70.90 70.87 70.88 8.8K
13:52 70.88 70.88 70.86 70.88 3.7K
13:53 70.88 70.88 70.85 70.86 2.4K
13:54 70.87 70.87 70.86 70.87 2.8K
13:55 70.87 70.87 70.81 70.81 5.3K
13:56 70.84 70.86 70.84 70.85 1.3K
13:57 70.84 70.84 70.84 70.84 2.6K
13:58 70.85 70.85 70.80 70.80 5.1K
13:59 70.82 70.82 70.77 70.77 3.5K
14:00 70.80 70.82 70.80 70.82 3.0K
14:01 70.85 70.88 70.85 70.88 3.8K
14:02 70.90 70.90 70.90 70.90 1.9K
14:03 70.90 70.90 70.86 70.86 2.6K
14:04 70.89 70.89 70.87 70.89 4.9K
14:05 70.87 70.91 70.87 70.90 4.7K
14:06 70.89 70.89 70.83 70.84 7.4K
14:07 70.83 70.85 70.83 70.85 1.2K
14:08 70.84 70.90 70.84 70.90 3.7K
14:09 70.91 70.92 70.91 70.91 1.0K
14:10 70.92 70.93 70.90 70.92 7.1K
14:11 70.91 70.91 70.89 70.89 5.0K
14:12 70.89 70.91 70.89 70.91 2.8K
14:13 70.91 70.92 70.91 70.92 2.6K
14:14 70.91 70.91 70.90 70.91 4.6K
14:15 70.90 70.92 70.90 70.91 4.1K
14:16 70.92 70.96 70.92 70.96 8.2K
14:17 70.96 70.96 70.95 70.94 2.6K
14:18 70.94 70.94 70.93 70.93 9.9K
14:19 70.94 70.94 70.92 70.94 4.0K
14:20 70.93 70.93 70.91 70.92 5.9K
14:21 70.91 70.93 70.91 70.91 4.8K
14:22 70.92 70.95 70.92 70.95 8.4K
14:23 70.99 71.04 70.98 71.04 17.7K
14:24 71.02 71.08 71.02 71.07 7.5K
14:25 71.08 71.08 71.07 71.08 5.1K
14:26 71.10 71.10 71.09 71.09 5.9K
14:27 71.12 71.12 71.11 71.11 7.5K
14:28 71.10 71.10 71.05 71.06 11.5K
14:29 71.06 71.07 71.04 71.04 3.8K
14:30 71.04 71.05 71.02 71.02 6.8K
14:31 71.01 71.01 70.96 70.97 20.8K
14:32 70.97 71.03 70.96 71.03 8.1K
14:33 71.03 71.04 71.00 71.01 9.7K
14:34 71.00 71.00 70.98 71.00 6.1K
14:35 70.99 71.01 70.99 71.01 6.0K
14:36 71.00 71.03 71.00 71.01 5.5K
14:37 71.01 71.01 70.96 70.98 7.3K
14:38 70.99 70.99 70.96 70.99 5.6K
14:39 70.96 70.96 70.92 70.92 6.6K
14:40 70.91 70.95 70.91 70.92 5.8K
14:41 70.92 70.94 70.92 70.93 8.2K
14:42 70.92 70.93 70.91 70.91 5.8K
14:43 70.92 70.95 70.92 70.94 5.8K
14:44 70.93 70.95 70.93 70.94 3.7K
14:45 70.95 70.96 70.94 70.95 6.3K
14:46 70.97 70.98 70.96 70.97 3.8K
14:47 70.97 70.98 70.96 70.97 4.7K
14:48 70.96 70.96 70.89 70.89 10.3K
14:49 70.86 70.88 70.86 70.86 5.7K
14:50 70.86 70.89 70.86 70.88 3.3K
14:51 70.87 70.91 70.86 70.90 6.1K
14:52 70.90 70.91 70.89 70.91 2.7K
14:53 70.91 70.91 70.88 70.89 16.7K
14:54 70.90 70.92 70.90 70.92 5.7K
14:55 70.90 70.90 70.88 70.89 4.6K
14:56 70.89 70.94 70.89 70.94 5.9K
14:57 70.93 70.98 70.93 70.98 10.4K
14:58 70.98 70.98 70.96 70.97 4.9K
14:59 70.97 70.97 70.95 70.96 7.1K
15:00 70.96 71.03 70.96 71.02 8.3K
15:01 71.04 71.08 71.04 71.07 7.5K
15:02 71.09 71.11 71.07 71.11 12.5K
15:03 71.11 71.12 71.11 71.11 9.1K
15:04 71.12 71.13 71.12 71.11 7.5K
15:05 71.11 71.13 71.11 71.12 7.8K
15:06 71.13 71.17 71.12 71.15 11.5K
15:07 71.14 71.15 71.13 71.13 8.8K
15:08 71.13 71.13 71.10 71.10 5.6K
15:09 71.11 71.12 71.10 71.11 4.1K
15:10 71.11 71.12 71.09 71.09 9.2K
15:11 71.06 71.16 71.04 71.16 137.0K
15:12 71.17 71.17 70.96 70.96 28.4K
15:13 70.96 71.02 70.94 71.02 11.2K
15:14 71.02 71.03 70.97 70.97 10.5K
15:15 70.97 71.02 70.96 70.96 11.2K
15:16 70.94 70.94 70.86 70.86 12.5K
15:17 70.86 70.86 70.81 70.81 8.6K
15:18 70.82 70.82 70.78 70.79 18.1K
15:19 70.79 70.79 70.75 70.76 9.3K
15:20 70.77 70.80 70.77 70.80 17.3K
15:21 70.80 70.80 70.78 70.79 18.6K
15:22 70.80 70.81 70.78 70.80 24.2K
15:23 70.80 70.82 70.71 70.71 24.5K
15:24 70.71 70.79 70.71 70.78 21.6K
15:25 70.77 70.80 70.77 70.79 8.8K
15:26 70.79 70.81 70.74 70.74 17.5K
15:27 70.72 70.72 70.68 70.72 29.3K
15:28 70.72 70.76 70.72 70.73 16.7K
15:29 70.72 70.77 70.72 70.73 14.8K
15:30 70.73 70.75 70.70 70.75 17.8K
15:31 70.75 70.75 70.64 70.65 52.0K
15:32 70.67 70.77 70.67 70.75 26.1K
15:33 70.74 70.74 70.67 70.68 13.9K
15:34 70.69 70.69 70.66 70.67 15.6K
15:35 70.67 70.69 70.62 70.62 29.4K
15:36 70.66 70.69 70.66 70.70 19.2K
15:37 70.69 70.69 70.67 70.70 10.7K
15:38 70.70 70.70 70.67 70.70 25.3K
15:39 70.68 70.69 70.61 70.63 29.4K
15:40 70.65 70.65 70.60 70.60 47.4K
15:41 70.61 70.61 70.56 70.56 26.4K
15:42 70.55 70.55 70.52 70.53 14.1K
15:43 70.51 70.52 70.50 70.51 28.5K
15:44 70.53 70.54 70.48 70.49 17.7K
15:45 70.49 70.49 70.40 70.40 28.3K
15:46 70.40 70.44 70.35 70.42 27.6K
15:47 70.41 70.41 70.37 70.39 18.3K
15:48 70.40 70.47 70.40 70.46 20.0K
15:49 70.45 70.45 70.40 70.40 24.1K
15:50 70.50 70.50 70.45 70.48 101.3K
15:51 70.47 70.47 70.30 70.30 53.2K
15:52 70.30 70.40 70.29 70.33 79.1K
15:53 70.35 70.45 70.30 70.39 69.1K
15:54 70.42 70.47 70.42 70.45 53.9K
15:55 70.52 70.52 70.45 70.51 146.5K
15:56 70.49 70.53 70.48 70.50 102.3K
15:57 70.50 70.53 70.45 70.45 150.6K
15:58 70.45 70.46 70.42 70.42 195.7K
15:59 70.42 70.44 70.40 70.43 3,800.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available