Microchip

MCHP
🏛️ usa →
64.11
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 69.96 70.22 69.90 69.90 113.0K
09:31 69.97 70.14 69.84 69.95 13.5K
09:32 70.02 70.22 69.72 69.72 16.7K
09:33 69.73 70.16 69.73 70.13 13.4K
09:34 70.12 70.66 70.12 70.63 26.7K
09:35 70.54 70.54 70.35 70.39 13.6K
09:36 70.33 70.33 70.21 70.32 14.0K
09:37 70.39 70.46 70.30 70.46 21.6K
09:38 70.49 70.56 70.36 70.40 15.2K
09:39 70.48 70.59 70.39 70.39 13.0K
09:40 70.29 70.29 70.12 70.17 6.4K
09:41 70.12 70.23 70.06 70.23 60.6K
09:42 70.24 70.29 70.21 70.29 16.4K
09:43 70.19 70.20 70.09 70.09 28.6K
09:44 70.18 70.30 70.18 70.24 20.2K
09:45 70.22 70.25 69.94 69.94 21.3K
09:46 69.92 69.97 69.90 69.95 11.2K
09:47 69.93 69.93 69.81 69.82 11.3K
09:48 69.78 69.83 69.78 69.80 9.1K
09:49 69.75 69.75 69.36 69.38 24.8K
09:50 69.45 69.47 69.38 69.47 24.3K
09:51 69.41 69.43 69.37 69.39 61.0K
09:52 69.36 69.49 69.34 69.49 24.4K
09:53 69.56 69.80 69.56 69.78 21.0K
09:54 69.80 69.84 69.74 69.75 12.7K
09:55 69.76 69.84 69.76 69.83 16.2K
09:56 69.81 69.96 69.81 69.96 12.6K
09:57 69.99 70.00 69.96 69.99 10.6K
09:58 69.98 69.98 69.92 69.95 13.5K
09:59 69.95 69.99 69.95 69.95 13.3K
10:00 69.96 70.06 69.94 70.06 18.0K
10:01 70.03 70.03 69.90 69.92 14.2K
10:02 69.95 70.00 69.89 69.89 18.4K
10:03 69.89 69.89 69.79 69.82 8.6K
10:04 69.78 69.83 69.77 69.80 15.0K
10:05 69.81 69.90 69.81 69.89 7.8K
10:06 69.89 69.89 69.81 69.81 11.9K
10:07 69.83 69.90 69.83 69.88 9.8K
10:08 69.89 69.91 69.87 69.91 20.2K
10:09 69.88 69.88 69.82 69.82 8.7K
10:10 69.85 69.85 69.74 69.74 10.4K
10:11 69.75 69.82 69.72 69.82 9.8K
10:12 69.81 69.81 69.73 69.79 10.4K
10:13 69.79 69.80 69.70 69.73 17.8K
10:14 69.72 69.72 69.65 69.66 10.4K
10:15 69.67 69.73 69.67 69.72 10.7K
10:16 69.74 69.84 69.74 69.79 19.3K
10:17 69.79 69.80 69.73 69.80 12.3K
10:18 69.77 69.80 69.77 69.80 8.6K
10:19 69.78 69.81 69.76 69.79 7.2K
10:20 69.81 69.82 69.74 69.76 16.2K
10:21 69.77 69.84 69.77 69.83 14.0K
10:22 69.86 69.86 69.74 69.74 21.3K
10:23 69.79 69.89 69.79 69.89 14.1K
10:24 69.90 69.90 69.83 69.87 9.8K
10:25 69.85 69.90 69.84 69.87 7.0K
10:26 69.85 69.90 69.84 69.90 10.6K
10:27 69.86 70.04 69.86 70.04 12.4K
10:28 70.05 70.05 69.94 69.94 7.7K
10:29 69.93 70.01 69.93 69.99 6.1K
10:30 69.99 70.03 69.99 70.01 4.8K
10:31 69.99 70.01 69.98 70.00 6.7K
10:32 70.00 70.11 70.00 70.11 11.4K
10:33 70.10 70.10 70.03 70.10 10.4K
10:34 70.11 70.14 70.09 70.10 9.6K
10:35 70.13 70.17 70.13 70.17 3.9K
10:36 70.15 70.17 70.12 70.17 14.4K
10:37 70.19 70.23 70.18 70.22 4.6K
10:38 70.18 70.21 70.14 70.16 14.8K
10:39 70.15 70.18 70.12 70.18 17.5K
10:40 70.15 70.40 70.15 70.38 41.0K
10:41 70.41 70.43 70.34 70.34 16.3K
10:42 70.30 70.30 70.26 70.27 5.6K
10:43 70.29 70.30 70.27 70.27 6.6K
10:44 70.32 70.32 70.27 70.27 6.0K
10:45 70.25 70.26 70.23 70.24 5.8K
10:46 70.29 70.36 70.27 70.35 17.2K
10:47 70.37 70.41 70.31 70.32 26.0K
10:48 70.28 70.28 70.22 70.26 15.3K
10:49 70.23 70.23 70.17 70.19 8.5K
10:50 70.17 70.18 70.09 70.14 9.2K
10:51 70.13 70.23 70.13 70.23 8.3K
10:52 70.19 70.28 70.19 70.25 9.0K
10:53 70.25 70.25 70.18 70.19 7.3K
10:54 70.16 70.17 70.15 70.16 8.2K
10:55 70.18 70.20 70.18 70.18 2.8K
10:56 70.17 70.22 70.15 70.22 7.3K
10:57 70.23 70.23 70.18 70.20 7.6K
10:58 70.22 70.24 70.22 70.22 7.9K
10:59 70.25 70.25 70.22 70.22 1.8K
11:00 70.22 70.22 70.15 70.18 10.3K
11:01 70.18 70.18 70.16 70.16 3.3K
11:02 70.15 70.21 70.15 70.18 7.1K
11:03 70.11 70.11 70.06 70.08 4.5K
11:04 70.02 70.08 70.02 70.07 3.6K
11:05 70.08 70.10 70.03 70.05 6.8K
11:06 70.04 70.06 70.01 70.06 10.4K
11:07 70.05 70.09 70.04 70.09 9.5K
11:08 70.08 70.08 70.04 70.06 3.1K
11:09 70.03 70.03 69.98 69.99 5.3K
11:10 69.97 70.01 69.97 70.01 5.2K
11:11 70.01 70.02 70.01 70.02 3.6K
11:12 69.98 70.01 69.98 70.01 4.3K
11:13 69.99 69.99 69.98 69.98 4.2K
11:14 69.97 69.99 69.97 69.97 6.7K
11:15 69.96 69.97 69.93 69.93 31.5K
11:16 69.92 69.98 69.92 69.95 8.0K
11:17 69.96 69.96 69.89 69.91 5.7K
11:18 69.92 69.93 69.89 69.89 3.4K
11:19 69.89 69.94 69.89 69.94 2.0K
11:20 69.89 69.90 69.87 69.87 7.4K
11:21 69.86 69.86 69.86 69.86 1.7K
11:22 69.85 69.85 69.83 69.85 4.1K
11:23 69.86 69.88 69.86 69.87 5.3K
11:24 69.87 69.93 69.87 69.91 6.9K
11:25 69.91 69.95 69.91 69.95 11.3K
11:26 69.93 69.94 69.91 69.91 6.1K
11:27 69.91 69.93 69.91 69.92 2.9K
11:28 69.90 69.94 69.88 69.94 4.4K
11:29 69.95 69.97 69.95 69.97 6.2K
11:30 70.00 70.00 69.92 69.95 12.0K
11:31 69.96 70.02 69.96 70.02 5.3K
11:32 70.03 70.03 69.91 69.91 14.3K
11:33 69.92 69.95 69.92 69.94 10.3K
11:34 69.93 69.97 69.92 69.96 18.0K
11:35 69.98 69.98 69.94 69.96 16.8K
11:36 69.94 70.02 69.94 70.02 9.9K
11:37 70.03 70.05 70.02 70.03 6.7K
11:38 70.00 70.01 69.99 70.00 7.2K
11:39 70.00 70.03 70.00 70.02 4.3K
11:40 70.02 70.03 70.01 70.03 6.5K
11:41 70.01 70.05 69.98 69.98 4.6K
11:42 70.00 70.00 69.99 69.99 1.4K
11:43 70.02 70.03 69.99 69.99 5.0K
11:44 69.99 70.01 69.98 69.99 8.3K
11:45 69.99 70.00 69.98 69.98 3.6K
11:46 70.01 70.01 69.96 69.96 7.3K
11:47 69.97 69.97 69.96 69.97 2.5K
11:48 69.96 69.98 69.95 69.96 5.7K
11:49 69.96 69.99 69.95 69.97 6.9K
11:50 69.97 70.02 69.97 70.02 7.6K
11:51 70.03 70.04 70.01 70.03 4.5K
11:52 70.05 70.07 70.05 70.07 7.0K
11:53 70.09 70.15 70.09 70.14 7.2K
11:54 70.15 70.16 70.15 70.16 5.2K
11:55 70.18 70.18 70.13 70.13 9.1K
11:56 70.17 70.18 70.17 70.17 6.7K
11:57 70.16 70.18 70.15 70.17 8.0K
11:58 70.18 70.19 70.16 70.16 8.4K
11:59 70.16 70.18 70.13 70.13 3.8K
12:00 70.15 70.20 70.13 70.19 13.5K
12:01 70.20 70.22 70.20 70.21 4.7K
12:02 70.22 70.24 70.20 70.24 6.2K
12:03 70.21 70.21 70.16 70.16 14.5K
12:04 70.18 70.18 70.16 70.17 4.6K
12:05 70.15 70.16 70.12 70.13 8.2K
12:06 70.13 70.16 70.12 70.12 5.6K
12:07 70.12 70.19 70.12 70.19 64.1K
12:08 70.22 70.26 70.22 70.26 28.4K
12:09 70.25 70.26 70.23 70.26 5.3K
12:10 70.25 70.25 70.22 70.22 6.6K
12:11 70.21 70.29 70.21 70.29 4.9K
12:12 70.27 70.32 70.27 70.32 5.7K
12:13 70.34 70.38 70.33 70.38 8.5K
12:14 70.37 70.37 70.32 70.34 13.8K
12:15 70.36 70.37 70.36 70.37 2.8K
12:16 70.38 70.38 70.37 70.36 11.4K
12:17 70.36 70.38 70.31 70.32 11.4K
12:18 70.34 70.39 70.34 70.36 8.8K
12:19 70.40 70.40 70.31 70.31 39.7K
12:20 70.30 70.31 70.28 70.31 10.8K
12:21 70.30 70.30 70.22 70.25 17.4K
12:22 70.25 70.28 70.25 70.26 4.9K
12:23 70.27 70.29 70.27 70.27 3.5K
12:24 70.27 70.29 70.27 70.29 6.0K
12:25 70.31 70.32 70.28 70.28 3.7K
12:26 70.29 70.33 70.27 70.33 7.0K
12:27 70.32 70.35 70.32 70.33 8.8K
12:28 70.34 70.38 70.34 70.37 6.8K
12:29 70.37 70.41 70.37 70.40 6.5K
12:30 70.40 70.46 70.40 70.46 15.6K
12:31 70.46 70.47 70.42 70.42 10.0K
12:32 70.43 70.47 70.43 70.46 5.7K
12:33 70.46 70.46 70.43 70.46 5.3K
12:34 70.46 70.48 70.42 70.42 10.8K
12:35 70.40 70.41 70.40 70.41 5.7K
12:36 70.42 70.48 70.41 70.48 6.6K
12:37 70.48 70.50 70.46 70.46 7.7K
12:38 70.47 70.49 70.46 70.48 10.1K
12:39 70.50 70.54 70.50 70.54 5.6K
12:40 70.53 70.54 70.47 70.53 11.4K
12:41 70.53 70.54 70.51 70.53 6.5K
12:42 70.52 70.53 70.48 70.48 12.1K
12:43 70.48 70.51 70.47 70.51 3.8K
12:44 70.52 70.56 70.51 70.51 10.5K
12:45 70.51 70.51 70.48 70.49 6.6K
12:46 70.49 70.51 70.49 70.49 5.4K
12:47 70.44 70.50 70.44 70.49 10.5K
12:48 70.49 70.53 70.49 70.53 4.8K
12:49 70.53 70.53 70.51 70.51 6.2K
12:50 70.50 70.54 70.48 70.54 8.8K
12:51 70.55 70.59 70.55 70.58 10.9K
12:52 70.60 70.60 70.55 70.56 7.4K
12:53 70.57 70.57 70.56 70.57 4.9K
12:54 70.57 70.59 70.56 70.57 4.9K
12:55 70.58 70.62 70.58 70.59 8.5K
12:56 70.61 70.61 70.59 70.61 6.4K
12:57 70.63 70.63 70.61 70.61 3.5K
12:58 70.62 70.64 70.60 70.60 10.2K
12:59 70.63 70.65 70.62 70.62 13.2K
13:00 70.63 70.66 70.62 70.66 7.6K
13:01 70.66 70.67 70.64 70.67 14.2K
13:02 70.67 70.67 70.63 70.65 8.3K
13:03 70.66 70.70 70.65 70.69 4.8K
13:04 70.70 70.71 70.70 70.70 2.5K
13:05 70.71 70.77 70.69 70.77 11.7K
13:06 70.76 70.76 70.72 70.72 7.1K
13:07 70.70 70.70 70.67 70.67 8.1K
13:08 70.66 70.66 70.62 70.62 12.2K
13:09 70.65 70.65 70.62 70.63 6.3K
13:10 70.62 70.66 70.61 70.64 10.1K
13:11 70.64 70.67 70.64 70.67 4.9K
13:12 70.68 70.71 70.68 70.69 8.7K
13:13 70.70 70.72 70.70 70.71 2.2K
13:14 70.71 70.77 70.71 70.76 5.6K
13:15 70.76 70.77 70.75 70.75 7.8K
13:16 70.75 70.77 70.75 70.76 5.8K
13:17 70.77 70.78 70.76 70.76 8.4K
13:18 70.78 70.82 70.78 70.80 7.9K
13:19 70.80 70.80 70.72 70.72 8.4K
13:20 70.73 70.77 70.73 70.76 4.8K
13:21 70.75 70.79 70.75 70.76 8.3K
13:22 70.79 70.79 70.78 70.78 3.3K
13:23 70.79 70.81 70.79 70.80 5.8K
13:24 70.81 70.83 70.79 70.79 6.3K
13:25 70.80 70.82 70.79 70.80 11.3K
13:26 70.80 70.83 70.80 70.83 10.3K
13:27 70.84 70.84 70.78 70.81 7.8K
13:28 70.81 70.83 70.81 70.81 7.5K
13:29 70.83 70.83 70.75 70.75 9.1K
13:30 70.73 70.74 70.72 70.73 8.9K
13:31 70.74 70.74 70.68 70.69 6.2K
13:32 70.65 70.68 70.65 70.66 8.7K
13:33 70.64 70.64 70.62 70.62 6.8K
13:34 70.61 70.61 70.57 70.58 8.8K
13:35 70.61 70.63 70.59 70.59 10.0K
13:36 70.61 70.63 70.60 70.60 7.0K
13:37 70.62 70.62 70.62 70.61 1.8K
13:38 70.62 70.70 70.62 70.64 12.8K
13:39 70.63 70.66 70.63 70.64 5.7K
13:40 70.64 70.64 70.51 70.53 10.7K
13:41 70.54 70.54 70.48 70.52 6.0K
13:42 70.52 70.61 70.51 70.59 7.5K
13:43 70.59 70.59 70.54 70.59 14.3K
13:44 70.60 70.61 70.58 70.58 6.1K
13:45 70.59 70.66 70.59 70.65 4.5K
13:46 70.65 70.65 70.62 70.65 8.5K
13:47 70.63 70.65 70.62 70.62 7.7K
13:48 70.62 70.65 70.62 70.62 8.8K
13:49 70.64 70.66 70.63 70.63 3.0K
13:50 70.62 70.68 70.61 70.67 6.6K
13:51 70.69 70.70 70.68 70.68 19.7K
13:52 70.68 70.70 70.68 70.69 3.9K
13:53 70.70 70.70 70.64 70.64 8.6K
13:54 70.62 70.65 70.62 70.65 5.3K
13:55 70.65 70.65 70.55 70.55 6.9K
13:56 70.58 70.62 70.58 70.62 5.9K
13:57 70.62 70.63 70.59 70.63 6.7K
13:58 70.63 70.66 70.61 70.61 9.7K
13:59 70.61 70.65 70.61 70.65 4.9K
14:00 70.64 70.67 70.64 70.66 11.9K
14:01 70.66 70.66 70.62 70.62 9.9K
14:02 70.63 70.64 70.61 70.64 5.6K
14:03 70.64 70.68 70.64 70.68 6.5K
14:04 70.68 70.77 70.68 70.77 5.4K
14:05 70.77 70.85 70.77 70.81 7.9K
14:06 70.80 70.82 70.79 70.79 8.3K
14:07 70.80 70.82 70.78 70.80 9.2K
14:08 70.80 70.83 70.79 70.80 7.8K
14:09 70.82 70.83 70.82 70.82 3.2K
14:10 70.79 70.79 70.77 70.77 9.7K
14:11 70.77 70.81 70.77 70.80 5.6K
14:12 70.85 70.86 70.84 70.84 8.7K
14:13 70.84 70.84 70.78 70.78 8.1K
14:14 70.81 70.83 70.81 70.82 2.8K
14:15 70.82 70.83 70.80 70.83 5.9K
14:16 70.84 70.86 70.84 70.86 3.9K
14:17 70.87 70.91 70.85 70.87 11.6K
14:18 70.88 70.90 70.88 70.89 4.8K
14:19 70.89 70.90 70.88 70.90 4.3K
14:20 70.90 70.94 70.90 70.94 6.2K
14:21 70.95 70.96 70.93 70.94 5.9K
14:22 70.96 71.00 70.96 70.99 6.3K
14:23 70.99 71.00 70.98 71.00 7.6K
14:24 70.99 71.01 70.99 71.00 7.9K
14:25 71.00 71.02 71.00 71.01 12.2K
14:26 71.01 71.02 70.96 70.97 15.6K
14:27 70.94 70.94 70.93 70.93 1.9K
14:28 70.92 70.93 70.89 70.93 7.7K
14:29 70.93 70.93 70.91 70.91 3.4K
14:30 70.91 70.91 70.88 70.88 6.3K
14:31 70.87 70.87 70.84 70.84 5.5K
14:32 70.86 70.89 70.84 70.87 3.7K
14:33 70.86 70.87 70.85 70.85 5.4K
14:34 70.85 70.88 70.85 70.87 4.6K
14:35 70.89 70.89 70.86 70.87 4.7K
14:36 70.86 70.90 70.86 70.89 9.2K
14:37 70.89 70.89 70.86 70.86 8.5K
14:38 70.82 70.85 70.82 70.84 6.7K
14:39 70.85 70.86 70.82 70.82 6.2K
14:40 70.81 70.82 70.79 70.82 5.8K
14:41 70.81 70.86 70.81 70.86 5.1K
14:42 70.86 70.90 70.84 70.86 28.9K
14:43 70.86 70.88 70.86 70.88 3.9K
14:44 70.89 70.91 70.87 70.91 11.4K
14:45 70.91 70.91 70.90 70.90 14.9K
14:46 70.92 70.92 70.91 70.91 7.2K
14:47 70.90 70.90 70.85 70.86 11.2K
14:48 70.87 70.88 70.87 70.88 3.7K
14:49 70.89 70.92 70.89 70.92 12.4K
14:50 70.93 70.94 70.92 70.94 18.5K
14:51 70.94 70.94 70.91 70.93 9.2K
14:52 70.93 70.94 70.92 70.94 7.2K
14:53 70.95 70.97 70.95 70.96 6.2K
14:54 70.96 70.96 70.91 70.95 10.9K
14:55 70.94 70.98 70.94 70.98 5.2K
14:56 70.98 71.02 70.98 71.02 7.6K
14:57 71.01 71.03 71.01 71.03 7.0K
14:58 71.03 71.04 71.01 71.04 8.7K
14:59 71.04 71.08 71.04 71.06 12.2K
15:00 71.07 71.10 71.06 71.10 5.5K
15:01 71.12 71.13 71.12 71.11 10.1K
15:02 71.13 71.18 71.13 71.16 11.1K
15:03 71.16 71.19 71.16 71.18 9.3K
15:04 71.18 71.19 71.16 71.19 11.2K
15:05 71.20 71.24 71.20 71.24 14.8K
15:06 71.24 71.26 71.16 71.17 23.1K
15:07 71.17 71.21 71.17 71.21 31.1K
15:08 71.21 71.23 71.17 71.20 17.0K
15:09 71.20 71.24 71.20 71.22 9.0K
15:10 71.22 71.22 71.20 71.20 18.6K
15:11 71.21 71.22 71.21 71.21 7.7K
15:12 71.22 71.22 71.20 71.21 7.3K
15:13 71.22 71.24 71.18 71.24 28.5K
15:14 71.23 71.23 71.18 71.22 20.6K
15:15 71.22 71.25 71.22 71.25 13.3K
15:16 71.25 71.25 71.21 71.22 12.2K
15:17 71.21 71.22 71.19 71.21 9.5K
15:18 71.21 71.24 71.20 71.22 9.4K
15:19 71.23 71.26 71.23 71.26 10.6K
15:20 71.27 71.29 71.26 71.28 18.7K
15:21 71.28 71.28 71.20 71.22 15.8K
15:22 71.22 71.22 71.20 71.21 11.3K
15:23 71.21 71.21 71.17 71.18 13.8K
15:24 71.19 71.19 71.13 71.13 13.2K
15:25 71.13 71.19 71.12 71.19 11.1K
15:26 71.17 71.19 71.16 71.17 13.3K
15:27 71.16 71.16 71.12 71.16 12.9K
15:28 71.17 71.18 71.16 71.17 13.1K
15:29 71.19 71.24 71.19 71.24 26.6K
15:30 71.23 71.27 71.23 71.25 15.2K
15:31 71.24 71.24 71.13 71.15 25.2K
15:32 71.14 71.18 71.11 71.18 11.6K
15:33 71.18 71.19 71.14 71.19 20.9K
15:34 71.19 71.24 71.19 71.22 17.1K
15:35 71.22 71.22 71.19 71.21 23.4K
15:36 71.21 71.22 71.20 71.22 19.1K
15:37 71.22 71.30 71.21 71.29 16.3K
15:38 71.30 71.33 71.18 71.18 57.0K
15:39 71.16 71.18 71.09 71.15 44.8K
15:40 71.15 71.15 71.09 71.09 17.0K
15:41 71.09 71.23 71.09 71.23 30.2K
15:42 71.20 71.30 71.20 71.30 21.3K
15:43 71.34 71.41 71.34 71.41 39.0K
15:44 71.42 71.42 71.40 71.41 23.1K
15:45 71.39 71.42 71.33 71.34 48.0K
15:46 71.35 71.35 71.30 71.30 48.8K
15:47 71.31 71.38 71.31 71.34 28.4K
15:48 71.32 71.36 71.32 71.36 39.0K
15:49 71.39 71.41 71.39 71.40 36.7K
15:50 71.43 71.53 71.43 71.50 53.3K
15:51 71.51 71.55 71.50 71.51 36.3K
15:52 71.55 71.63 71.55 71.58 67.7K
15:53 71.58 71.64 71.48 71.48 78.7K
15:54 71.50 71.50 71.37 71.44 135.5K
15:55 71.41 71.56 71.41 71.56 143.6K
15:56 71.55 71.59 71.53 71.54 120.0K
15:57 71.54 71.59 71.45 71.45 108.5K
15:58 71.46 71.58 71.46 71.58 123.6K
15:59 71.59 71.66 71.59 71.60 2,408.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available