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 70.64 70.77 70.39 70.56 63.7K
09:31 70.50 70.50 70.29 70.29 7.1K
09:32 70.07 70.09 69.50 69.61 15.9K
09:33 69.69 69.86 69.65 69.86 12.0K
09:34 69.82 69.83 69.82 69.83 12.0K
09:35 69.70 69.87 69.57 69.69 43.9K
09:36 69.71 69.71 69.65 69.68 10.3K
09:37 69.75 69.80 69.63 69.69 28.7K
09:38 69.68 70.05 69.68 70.05 17.5K
09:39 70.04 70.08 70.04 70.04 20.4K
09:40 70.04 70.05 69.95 70.02 10.9K
09:41 70.07 70.08 70.02 70.08 7.0K
09:42 70.09 70.17 70.09 70.16 8.2K
09:43 70.15 70.18 70.03 70.03 24.6K
09:44 70.03 70.14 70.03 70.09 10.9K
09:45 70.08 70.21 70.08 70.21 7.4K
09:46 70.27 70.30 70.27 70.30 3.5K
09:47 70.34 70.35 70.23 70.22 5.6K
09:48 70.23 70.31 70.21 70.28 4.3K
09:49 70.28 70.28 70.19 70.19 10.0K
09:50 70.21 70.21 70.15 70.15 11.8K
09:51 70.18 70.28 70.18 70.23 10.5K
09:52 70.21 70.21 70.15 70.16 6.2K
09:53 70.15 70.15 69.97 69.97 8.4K
09:54 69.96 69.98 69.86 69.87 6.2K
09:55 69.86 69.92 69.85 69.92 14.8K
09:56 69.89 69.97 69.88 69.88 24.1K
09:57 69.90 69.93 69.86 69.88 26.4K
09:58 69.88 70.00 69.85 69.97 24.0K
09:59 70.00 70.04 69.96 70.01 9.9K
10:00 70.01 70.02 69.95 69.97 9.7K
10:01 70.02 70.08 70.02 70.06 16.9K
10:02 70.06 70.09 70.04 70.05 13.3K
10:03 70.00 70.08 69.99 70.05 13.4K
10:04 70.03 70.21 70.03 70.19 20.4K
10:05 70.20 70.30 70.20 70.30 33.2K
10:06 70.30 70.32 70.25 70.28 25.7K
10:07 70.31 70.35 70.28 70.33 18.9K
10:08 70.34 70.37 70.29 70.36 14.4K
10:09 70.37 70.37 70.20 70.23 16.9K
10:10 70.27 70.28 70.20 70.23 41.4K
10:11 70.21 70.30 70.21 70.30 6.3K
10:12 70.31 70.32 70.28 70.29 9.7K
10:13 70.33 70.33 70.25 70.26 9.2K
10:14 70.25 70.25 70.17 70.19 6.6K
10:15 70.18 70.21 70.18 70.21 5.7K
10:16 70.21 70.25 70.21 70.24 17.2K
10:17 70.22 70.23 70.20 70.22 6.5K
10:18 70.23 70.33 70.23 70.28 10.0K
10:19 70.29 70.35 70.27 70.32 7.2K
10:20 70.32 70.36 70.32 70.34 11.8K
10:21 70.35 70.35 70.27 70.29 10.3K
10:22 70.33 70.39 70.33 70.35 16.4K
10:23 70.32 70.34 70.32 70.33 6.4K
10:24 70.33 70.33 70.31 70.32 3.3K
10:25 70.30 70.31 70.28 70.28 3.5K
10:26 70.27 70.38 70.27 70.35 10.6K
10:27 70.37 70.37 70.34 70.36 3.7K
10:28 70.38 70.39 70.37 70.38 2.1K
10:29 70.41 70.46 70.41 70.45 7.9K
10:30 70.47 70.49 70.45 70.47 4.7K
10:31 70.48 70.48 70.41 70.41 5.0K
10:32 70.40 70.40 70.37 70.37 4.4K
10:33 70.36 70.39 70.35 70.38 3.3K
10:34 70.35 70.42 70.35 70.40 5.8K
10:35 70.39 70.39 70.35 70.35 13.2K
10:36 70.32 70.37 70.31 70.37 13.2K
10:37 70.36 70.36 70.29 70.30 2.9K
10:38 70.27 70.30 70.26 70.28 4.4K
10:39 70.30 70.31 70.27 70.27 3.5K
10:40 70.24 70.29 70.22 70.29 11.2K
10:41 70.28 70.28 70.25 70.25 10.4K
10:42 70.25 70.27 70.25 70.26 4.1K
10:43 70.28 70.28 70.25 70.25 2.0K
10:44 70.25 70.28 70.23 70.23 7.7K
10:45 70.26 70.26 70.22 70.23 24.1K
10:46 70.21 70.27 70.21 70.27 5.1K
10:47 70.25 70.28 70.25 70.25 3.9K
10:48 70.26 70.29 70.26 70.29 1.7K
10:49 70.31 70.36 70.31 70.36 2.7K
10:50 70.32 70.32 70.32 70.32 7.0K
10:51 70.32 70.33 70.29 70.33 3.1K
10:52 70.32 70.37 70.32 70.36 6.3K
10:53 70.36 70.36 70.31 70.31 2.8K
10:54 70.29 70.31 70.28 70.31 9.1K
10:55 70.30 70.36 70.29 70.36 7.0K
10:56 70.38 70.38 70.29 70.29 6.0K
10:57 70.32 70.32 70.30 70.30 3.3K
10:58 70.29 70.33 70.29 70.33 3.5K
10:59 70.33 70.33 70.30 70.32 6.1K
11:00 70.34 70.34 70.32 70.32 5.2K
11:01 70.34 70.39 70.32 70.39 4.8K
11:02 70.39 70.39 70.36 70.38 3.8K
11:03 70.40 70.41 70.36 70.41 28.3K
11:04 70.41 70.54 70.41 70.53 11.4K
11:05 70.53 70.54 70.51 70.51 17.2K
11:06 70.52 70.53 70.52 70.52 3.8K
11:07 70.53 70.54 70.50 70.51 6.7K
11:08 70.51 70.51 70.49 70.49 2.6K
11:09 70.51 70.54 70.51 70.52 5.0K
11:10 70.51 70.51 70.46 70.46 5.1K
11:11 70.48 70.52 70.48 70.50 58.8K
11:12 70.43 70.46 70.42 70.46 17.9K
11:13 70.47 70.47 70.44 70.44 4.3K
11:14 70.42 70.46 70.41 70.45 6.8K
11:15 70.39 70.40 70.35 70.40 23.4K
11:16 70.43 70.43 70.34 70.33 8.0K
11:17 70.40 70.40 70.39 70.39 3.9K
11:18 70.37 70.37 70.35 70.35 1.6K
11:19 70.40 70.41 70.40 70.40 2.7K
11:20 70.39 70.39 70.39 70.39 4.0K
11:21 70.40 70.40 70.37 70.39 3.3K
11:22 70.34 70.37 70.32 70.35 5.1K
11:23 70.37 70.37 70.34 70.35 2.1K
11:24 70.36 70.36 70.36 70.36 1.1K
11:25 70.34 70.37 70.33 70.36 5.2K
11:26 70.34 70.35 70.34 70.34 2.7K
11:27 70.36 70.36 70.33 70.33 5.3K
11:28 70.36 70.38 70.35 70.38 4.7K
11:29 70.37 70.37 70.35 70.35 3.9K
11:30 70.35 70.35 70.30 70.30 7.9K
11:31 70.33 70.35 70.33 70.35 3.6K
11:32 70.38 70.38 70.34 70.34 7.6K
11:33 70.32 70.34 70.32 70.34 8.0K
11:34 70.33 70.35 70.32 70.35 4.8K
11:35 70.34 70.34 70.34 70.34 4.2K
11:36 70.35 70.35 70.35 70.35 4.8K
11:37 70.38 70.40 70.38 70.40 5.2K
11:38 70.39 70.39 70.39 70.39 1.5K
11:39 70.39 70.40 70.38 70.39 3.3K
11:40 70.38 70.40 70.38 70.39 5.5K
11:41 70.38 70.39 70.38 70.39 4.4K
11:42 70.42 70.44 70.39 70.44 5.3K
11:43 70.42 70.43 70.41 70.41 9.1K
11:44 70.41 70.50 70.41 70.50 10.1K
11:45 70.49 70.53 70.49 70.53 7.5K
11:46 70.54 70.55 70.53 70.53 4.9K
11:47 70.53 70.57 70.52 70.57 6.4K
11:48 70.58 70.62 70.58 70.61 13.9K
11:49 70.61 70.63 70.59 70.61 4.7K
11:50 70.63 70.66 70.62 70.66 5.9K
11:51 70.66 70.69 70.65 70.69 2.9K
11:52 70.68 70.68 70.67 70.67 4.4K
11:53 70.67 70.68 70.65 70.66 11.9K
11:54 70.67 70.67 70.64 70.64 3.7K
11:55 70.63 70.64 70.63 70.63 4.6K
11:56 70.64 70.64 70.59 70.60 5.0K
11:57 70.62 70.63 70.60 70.60 4.5K
11:58 70.59 70.59 70.58 70.58 2.5K
11:59 70.57 70.58 70.57 70.57 3.6K
12:00 70.58 70.58 70.58 70.58 2.2K
12:01 70.60 70.61 70.59 70.59 4.8K
12:02 70.58 70.58 70.53 70.53 6.0K
12:03 70.53 70.55 70.52 70.55 82.1K
12:04 70.56 70.59 70.56 70.59 7.6K
12:05 70.57 70.59 70.57 70.58 4.8K
12:06 70.59 70.59 70.59 70.59 2.7K
12:07 70.57 70.57 70.54 70.54 3.2K
12:08 70.55 70.55 70.54 70.54 2.1K
12:09 70.56 70.56 70.54 70.55 4.3K
12:10 70.55 70.56 70.54 70.54 6.7K
12:11 70.53 70.55 70.53 70.53 2.2K
12:12 70.52 70.57 70.52 70.57 6.7K
12:13 70.57 70.57 70.57 70.57 45.5K
12:14 70.58 70.58 70.54 70.54 5.5K
12:15 70.55 70.56 70.55 70.55 2.4K
12:16 70.58 70.59 70.54 70.54 4.9K
12:17 70.56 70.56 70.51 70.51 13.2K
12:18 70.48 70.49 70.45 70.45 5.8K
12:19 70.44 70.44 70.40 70.40 10.2K
12:20 70.42 70.43 70.41 70.43 4.3K
12:21 70.43 70.43 70.41 70.43 6.1K
12:22 70.42 70.44 70.41 70.43 2.7K
12:23 70.42 70.43 70.39 70.40 8.1K
12:24 70.40 70.42 70.40 70.42 1.9K
12:25 70.42 70.43 70.41 70.41 3.6K
12:26 70.42 70.43 70.41 70.42 10.0K
12:27 70.41 70.41 70.39 70.39 2.8K
12:28 70.38 70.40 70.38 70.40 5.2K
12:29 70.40 70.40 70.38 70.40 14.3K
12:30 70.37 70.41 70.36 70.41 5.8K
12:31 70.42 70.44 70.40 70.44 5.5K
12:32 70.39 70.39 70.38 70.39 3.9K
12:33 70.39 70.39 70.36 70.37 6.0K
12:34 70.37 70.39 70.36 70.38 3.7K
12:35 70.36 70.37 70.35 70.35 2.9K
12:36 70.37 70.37 70.30 70.30 11.9K
12:37 70.32 70.32 70.29 70.29 3.3K
12:38 70.30 70.33 70.30 70.31 5.6K
12:39 70.30 70.37 70.30 70.37 5.3K
12:40 70.35 70.36 70.34 70.34 3.3K
12:41 70.35 70.35 70.34 70.35 4.0K
12:42 70.36 70.39 70.36 70.39 3.5K
12:43 70.40 70.40 70.36 70.37 7.4K
12:44 70.36 70.36 70.35 70.36 3.8K
12:45 70.36 70.36 70.36 70.36 2.2K
12:46 70.36 70.38 70.36 70.38 2.3K
12:47 70.39 70.41 70.38 70.41 7.4K
12:48 70.40 70.40 70.39 70.39 1.2K
12:49 70.37 70.40 70.37 70.40 7.7K
12:50 70.37 70.38 70.37 70.36 3.1K
12:51 70.36 70.39 70.36 70.39 4.5K
12:52 70.38 70.38 70.37 70.38 5.6K
12:53 70.36 70.36 70.35 70.35 1.2K
12:54 70.36 70.38 70.36 70.38 4.5K
12:55 70.38 70.39 70.37 70.39 3.8K
12:56 70.39 70.40 70.39 70.40 1.6K
12:57 70.38 70.40 70.38 70.40 3.3K
12:58 70.37 70.37 70.32 70.33 7.0K
12:59 70.33 70.33 70.32 70.33 4.5K
13:00 70.34 70.38 70.34 70.36 4.5K
13:01 70.38 70.38 70.35 70.36 2.9K
13:02 70.36 70.38 70.35 70.37 6.0K
13:03 70.38 70.38 70.34 70.33 3.2K
13:04 70.33 70.33 70.33 70.33 8.1K
13:05 70.33 70.33 70.32 70.33 11.1K
13:06 70.33 70.33 70.32 70.33 10.2K
13:07 70.33 70.33 70.26 70.28 11.2K
13:08 70.29 70.30 70.27 70.30 5.0K
13:09 70.31 70.34 70.31 70.34 3.6K
13:10 70.34 70.35 70.33 70.34 6.4K
13:11 70.33 70.33 70.32 70.32 1.8K
13:12 70.31 70.32 70.31 70.31 2.5K
13:13 70.31 70.32 70.30 70.30 2.7K
13:14 70.32 70.32 70.28 70.28 4.3K
13:15 70.27 70.27 70.24 70.24 6.5K
13:16 70.26 70.26 70.23 70.24 7.4K
13:17 70.23 70.23 70.21 70.23 4.5K
13:18 70.23 70.24 70.23 70.23 2.9K
13:19 70.24 70.26 70.24 70.26 2.0K
13:20 70.23 70.23 70.22 70.22 3.3K
13:21 70.21 70.21 70.16 70.17 12.3K
13:22 70.18 70.21 70.18 70.21 4.8K
13:23 70.23 70.23 70.22 70.22 2.7K
13:24 70.22 70.25 70.22 70.25 6.9K
13:25 70.25 70.29 70.25 70.28 11.1K
13:26 70.29 70.31 70.29 70.30 4.8K
13:27 70.31 70.32 70.30 70.32 8.4K
13:28 70.35 70.41 70.35 70.41 4.9K
13:29 70.40 70.46 70.40 70.45 9.0K
13:30 70.45 70.46 70.43 70.44 10.6K
13:31 70.45 70.45 70.43 70.44 7.2K
13:32 70.42 70.45 70.41 70.41 4.6K
13:33 70.40 70.40 70.35 70.37 4.6K
13:34 70.36 70.38 70.36 70.38 4.6K
13:35 70.38 70.38 70.38 70.38 3.1K
13:36 70.37 70.43 70.37 70.41 6.1K
13:37 70.42 70.42 70.40 70.41 3.9K
13:38 70.44 70.45 70.44 70.44 3.1K
13:39 70.44 70.46 70.42 70.46 5.4K
13:40 70.46 70.46 70.42 70.43 4.9K
13:41 70.43 70.48 70.43 70.48 6.3K
13:42 70.48 70.51 70.48 70.49 6.7K
13:43 70.49 70.52 70.49 70.52 4.4K
13:44 70.49 70.49 70.47 70.47 4.0K
13:45 70.46 70.48 70.46 70.48 3.3K
13:46 70.51 70.54 70.51 70.53 10.4K
13:47 70.54 70.54 70.51 70.51 4.6K
13:48 70.51 70.54 70.50 70.54 4.6K
13:49 70.54 70.54 70.51 70.51 4.6K
13:50 70.52 70.56 70.52 70.55 7.3K
13:51 70.55 70.56 70.51 70.51 9.8K
13:52 70.51 70.51 70.50 70.51 4.8K
13:53 70.55 70.55 70.54 70.54 3.5K
13:54 70.56 70.56 70.56 70.56 0.3K
13:55 70.54 70.62 70.50 70.60 20.9K
13:56 70.59 70.62 70.59 70.59 10.4K
13:57 70.55 70.55 70.39 70.52 23.6K
13:58 70.51 70.52 70.47 70.49 6.5K
13:59 70.50 70.50 70.48 70.47 13.8K
14:00 70.45 70.48 70.45 70.47 6.6K
14:01 70.46 70.47 70.44 70.47 12.8K
14:02 70.48 70.49 70.38 70.38 17.3K
14:03 70.38 70.39 70.34 70.33 12.4K
14:04 70.33 70.33 70.30 70.33 14.5K
14:05 70.34 70.37 70.34 70.37 2.4K
14:06 70.36 70.40 70.36 70.37 7.9K
14:07 70.34 70.34 70.29 70.30 7.6K
14:08 70.28 70.28 70.27 70.28 8.5K
14:09 70.26 70.27 70.26 70.26 3.8K
14:10 70.26 70.26 70.23 70.25 66.1K
14:11 70.28 70.31 70.27 70.29 15.6K
14:12 70.30 70.38 70.29 70.38 9.8K
14:13 70.38 70.43 70.38 70.40 8.9K
14:14 70.40 70.40 70.36 70.37 10.5K
14:15 70.37 70.41 70.36 70.39 6.4K
14:16 70.39 70.40 70.37 70.37 6.5K
14:17 70.37 70.38 70.35 70.37 12.1K
14:18 70.39 70.40 70.38 70.40 4.6K
14:19 70.40 70.41 70.39 70.39 3.9K
14:20 70.39 70.44 70.39 70.44 7.4K
14:21 70.43 70.44 70.42 70.42 4.9K
14:22 70.43 70.44 70.42 70.42 5.4K
14:23 70.42 70.43 70.39 70.39 6.6K
14:24 70.37 70.41 70.37 70.41 7.4K
14:25 70.41 70.43 70.41 70.43 5.0K
14:26 70.44 70.44 70.42 70.43 5.9K
14:27 70.42 70.43 70.41 70.43 7.2K
14:28 70.42 70.42 70.41 70.42 2.1K
14:29 70.41 70.41 70.35 70.36 7.8K
14:30 70.38 70.38 70.37 70.38 3.6K
14:31 70.34 70.34 70.32 70.32 8.6K
14:32 70.33 70.33 70.30 70.30 3.8K
14:33 70.30 70.33 70.30 70.33 5.3K
14:34 70.33 70.36 70.33 70.33 6.9K
14:35 70.33 70.33 70.32 70.33 6.2K
14:36 70.31 70.33 70.30 70.30 5.0K
14:37 70.29 70.35 70.29 70.32 5.5K
14:38 70.32 70.35 70.32 70.34 5.2K
14:39 70.33 70.36 70.33 70.35 7.8K
14:40 70.34 70.34 70.30 70.30 7.5K
14:41 70.30 70.32 70.29 70.30 10.2K
14:42 70.30 70.30 70.25 70.25 6.5K
14:43 70.26 70.31 70.25 70.29 7.9K
14:44 70.29 70.30 70.27 70.28 4.9K
14:45 70.28 70.35 70.28 70.35 13.4K
14:46 70.36 70.36 70.32 70.33 7.7K
14:47 70.32 70.34 70.30 70.34 8.7K
14:48 70.34 70.34 70.28 70.29 4.1K
14:49 70.28 70.28 70.23 70.23 7.0K
14:50 70.22 70.26 70.21 70.26 10.2K
14:51 70.28 70.29 70.27 70.29 4.5K
14:52 70.30 70.33 70.30 70.33 9.7K
14:53 70.33 70.33 70.30 70.32 7.8K
14:54 70.31 70.31 70.28 70.28 8.9K
14:55 70.28 70.29 70.25 70.26 8.8K
14:56 70.27 70.27 70.25 70.26 4.9K
14:57 70.26 70.30 70.26 70.27 27.5K
14:58 70.28 70.28 70.23 70.23 13.9K
14:59 70.23 70.23 70.23 70.22 11.2K
15:00 70.22 70.35 70.22 70.34 23.7K
15:01 70.35 70.37 70.35 70.35 6.6K
15:02 70.35 70.38 70.34 70.38 9.4K
15:03 70.38 70.38 70.35 70.37 6.5K
15:04 70.37 70.40 70.37 70.39 9.4K
15:05 70.40 70.40 70.36 70.37 4.6K
15:06 70.38 70.40 70.38 70.38 3.6K
15:07 70.36 70.38 70.35 70.37 6.9K
15:08 70.38 70.43 70.38 70.40 10.3K
15:09 70.40 70.40 70.33 70.33 14.4K
15:10 70.33 70.33 70.31 70.31 6.3K
15:11 70.32 70.34 70.30 70.32 4.5K
15:12 70.33 70.33 70.32 70.33 7.8K
15:13 70.34 70.35 70.34 70.34 5.1K
15:14 70.34 70.40 70.34 70.40 5.9K
15:15 70.41 70.41 70.34 70.36 11.5K
15:16 70.36 70.38 70.34 70.33 5.7K
15:17 70.34 70.35 70.31 70.31 6.8K
15:18 70.30 70.30 70.28 70.28 4.8K
15:19 70.29 70.30 70.28 70.30 9.3K
15:20 70.32 70.34 70.32 70.33 8.1K
15:21 70.32 70.37 70.32 70.35 10.7K
15:22 70.35 70.38 70.35 70.37 11.7K
15:23 70.37 70.41 70.37 70.40 6.8K
15:24 70.41 70.42 70.41 70.42 5.9K
15:25 70.41 70.42 70.39 70.42 8.4K
15:26 70.43 70.46 70.43 70.45 4.5K
15:27 70.47 70.49 70.42 70.42 9.7K
15:28 70.42 70.42 70.41 70.41 13.3K
15:29 70.40 70.41 70.37 70.39 11.8K
15:30 70.39 70.39 70.36 70.37 11.8K
15:31 70.37 70.41 70.37 70.39 9.5K
15:32 70.39 70.41 70.39 70.40 7.3K
15:33 70.39 70.44 70.39 70.41 11.2K
15:34 70.42 70.42 70.40 70.41 8.2K
15:35 70.42 70.44 70.42 70.44 12.3K
15:36 70.44 70.47 70.44 70.47 3.7K
15:37 70.44 70.45 70.40 70.40 10.9K
15:38 70.41 70.41 70.36 70.38 14.8K
15:39 70.38 70.40 70.38 70.40 10.0K
15:40 70.40 70.47 70.40 70.45 13.6K
15:41 70.45 70.47 70.44 70.46 9.0K
15:42 70.45 70.53 70.44 70.53 19.1K
15:43 70.53 70.54 70.46 70.46 32.4K
15:44 70.47 70.47 70.38 70.38 14.8K
15:45 70.37 70.38 70.35 70.35 20.4K
15:46 70.35 70.35 70.32 70.32 19.4K
15:47 70.31 70.36 70.31 70.34 16.1K
15:48 70.35 70.35 70.32 70.35 15.8K
15:49 70.36 70.38 70.36 70.36 19.0K
15:50 70.38 70.47 70.38 70.40 119.2K
15:51 70.40 70.52 70.40 70.52 39.2K
15:52 70.53 70.57 70.48 70.50 59.8K
15:53 70.49 70.53 70.44 70.53 47.5K
15:54 70.53 70.61 70.48 70.61 92.9K
15:55 70.61 70.64 70.45 70.45 96.6K
15:56 70.45 70.47 70.39 70.42 74.9K
15:57 70.43 70.49 70.41 70.45 90.8K
15:58 70.47 70.47 70.44 70.44 87.9K
15:59 70.43 70.44 70.35 70.37 1,815.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available