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 69.68 69.68 69.37 69.50 177.0K
09:31 69.47 69.60 69.41 69.42 22.0K
09:32 69.42 70.01 69.42 70.01 43.7K
09:33 69.97 69.97 69.77 69.84 8.9K
09:34 69.80 69.93 69.80 69.93 9.3K
09:35 69.93 69.94 69.67 69.67 31.0K
09:36 69.68 69.90 69.68 69.85 12.6K
09:37 69.85 69.94 69.84 69.91 10.6K
09:38 70.01 70.02 69.98 69.99 18.3K
09:39 70.06 70.11 69.99 70.00 14.6K
09:40 70.07 70.13 70.04 70.04 18.5K
09:41 70.05 70.05 69.91 69.97 8.7K
09:42 70.00 70.12 69.97 70.11 14.5K
09:43 70.10 70.10 70.04 70.10 12.7K
09:44 70.07 70.21 70.07 70.14 9.1K
09:45 70.17 70.29 70.17 70.29 13.7K
09:46 70.26 70.37 70.26 70.37 15.3K
09:47 70.31 70.33 70.21 70.26 11.4K
09:48 70.29 70.50 70.27 70.50 23.8K
09:49 70.50 70.56 70.49 70.51 16.6K
09:50 70.49 70.61 70.44 70.61 15.4K
09:51 70.60 70.63 70.54 70.54 7.4K
09:52 70.58 70.58 70.47 70.48 7.4K
09:53 70.49 70.49 70.46 70.47 7.9K
09:54 70.46 70.47 70.40 70.45 29.4K
09:55 70.42 70.42 70.32 70.35 10.6K
09:56 70.35 70.35 70.30 70.32 5.5K
09:57 70.25 70.30 70.23 70.26 21.0K
09:58 70.20 70.31 70.20 70.31 32.7K
09:59 70.31 70.31 70.22 70.22 23.2K
10:00 70.24 70.34 70.24 70.32 9.1K
10:01 70.31 70.35 70.28 70.35 9.4K
10:02 70.44 70.48 70.42 70.42 11.1K
10:03 70.38 70.51 70.36 70.49 7.4K
10:04 70.51 70.51 70.45 70.48 24.9K
10:05 70.47 70.55 70.41 70.55 23.6K
10:06 70.56 70.56 70.50 70.51 8.7K
10:07 70.53 70.55 70.47 70.48 7.6K
10:08 70.49 70.57 70.47 70.57 8.2K
10:09 70.57 70.58 70.49 70.49 9.2K
10:10 70.52 70.61 70.52 70.60 9.8K
10:11 70.62 70.64 70.62 70.61 6.2K
10:12 70.66 70.66 70.64 70.64 10.0K
10:13 70.66 70.75 70.66 70.75 9.4K
10:14 70.76 70.82 70.76 70.80 6.0K
10:15 70.81 70.86 70.80 70.82 11.0K
10:16 70.82 70.84 70.78 70.78 5.2K
10:17 70.77 70.85 70.76 70.84 9.5K
10:18 70.84 70.84 70.72 70.72 14.7K
10:19 70.71 70.75 70.68 70.68 19.1K
10:20 70.66 70.69 70.60 70.60 5.7K
10:21 70.61 70.74 70.61 70.74 12.7K
10:22 70.67 70.71 70.56 70.70 12.9K
10:23 70.69 70.70 70.67 70.67 7.4K
10:24 70.66 70.68 70.63 70.63 11.3K
10:25 70.63 70.63 70.56 70.58 5.5K
10:26 70.55 70.58 70.49 70.53 22.2K
10:27 70.52 70.52 70.48 70.49 6.6K
10:28 70.47 70.47 70.39 70.41 11.4K
10:29 70.43 70.51 70.42 70.48 15.6K
10:30 70.48 70.48 70.41 70.46 11.9K
10:31 70.45 70.45 70.42 70.43 6.3K
10:32 70.43 70.43 70.40 70.40 5.6K
10:33 70.40 70.40 70.35 70.40 21.5K
10:34 70.39 70.42 70.38 70.42 6.6K
10:35 70.39 70.47 70.37 70.37 12.1K
10:36 70.35 70.35 70.32 70.35 6.5K
10:37 70.33 70.34 70.25 70.25 12.8K
10:38 70.25 70.27 70.23 70.27 11.8K
10:39 70.29 70.29 70.17 70.21 12.5K
10:40 70.19 70.21 70.17 70.21 7.4K
10:41 70.20 70.21 70.14 70.17 10.9K
10:42 70.18 70.18 70.08 70.12 16.7K
10:43 70.12 70.20 70.11 70.19 16.1K
10:44 70.19 70.25 70.19 70.25 11.1K
10:45 70.24 70.32 70.22 70.32 16.3K
10:46 70.30 70.33 70.27 70.29 13.4K
10:47 70.28 70.33 70.28 70.33 15.3K
10:48 70.28 70.32 70.28 70.32 8.4K
10:49 70.34 70.39 70.34 70.39 15.8K
10:50 70.41 70.47 70.41 70.47 13.9K
10:51 70.45 70.47 70.43 70.44 7.4K
10:52 70.42 70.44 70.35 70.42 8.6K
10:53 70.41 70.41 70.33 70.33 7.3K
10:54 70.37 70.40 70.34 70.34 7.7K
10:55 70.35 70.35 70.30 70.34 10.4K
10:56 70.37 70.42 70.35 70.42 12.5K
10:57 70.42 70.44 70.38 70.44 10.4K
10:58 70.46 70.46 70.41 70.41 9.1K
10:59 70.42 70.43 70.32 70.32 29.1K
11:00 70.32 70.32 70.26 70.29 26.4K
11:01 70.31 70.43 70.31 70.43 31.2K
11:02 70.43 70.47 70.34 70.34 14.2K
11:03 70.32 70.47 70.32 70.47 14.2K
11:04 70.48 70.58 70.46 70.58 11.0K
11:05 70.59 70.59 70.56 70.57 6.9K
11:06 70.59 70.72 70.59 70.71 65.7K
11:07 70.70 70.73 70.67 70.67 19.1K
11:08 70.62 70.62 70.47 70.51 16.5K
11:09 70.52 70.53 70.38 70.40 16.4K
11:10 70.41 70.45 70.23 70.23 10.2K
11:11 70.26 70.33 70.20 70.33 9.9K
11:12 70.33 70.33 70.22 70.25 16.8K
11:13 70.27 70.28 70.22 70.27 19.5K
11:14 70.28 70.29 70.17 70.29 14.5K
11:15 70.29 70.40 70.27 70.40 16.2K
11:16 70.37 70.40 70.28 70.40 11.4K
11:17 70.42 70.53 70.42 70.51 9.4K
11:18 70.54 70.58 70.53 70.54 10.3K
11:19 70.58 70.60 70.55 70.59 8.5K
11:20 70.57 70.62 70.52 70.52 12.4K
11:21 70.49 70.60 70.49 70.59 11.9K
11:22 70.60 70.60 70.57 70.58 4.7K
11:23 70.60 70.67 70.60 70.67 15.2K
11:24 70.67 70.84 70.67 70.84 8.2K
11:25 70.82 70.92 70.82 70.92 9.0K
11:26 70.93 71.04 70.93 71.03 23.0K
11:27 71.05 71.07 71.01 71.03 11.1K
11:28 71.03 71.10 71.00 71.06 19.3K
11:29 71.05 71.08 70.99 71.08 16.2K
11:30 71.08 71.18 71.08 71.16 10.3K
11:31 71.16 71.22 71.11 71.12 23.6K
11:32 71.12 71.14 71.06 71.06 20.7K
11:33 71.07 71.19 71.07 71.19 11.0K
11:34 71.20 71.26 71.19 71.23 12.2K
11:35 71.18 71.20 71.13 71.20 15.2K
11:36 71.20 71.24 71.20 71.21 10.1K
11:37 71.22 71.24 71.17 71.24 10.1K
11:38 71.23 71.23 71.12 71.23 15.3K
11:39 71.24 71.24 71.16 71.21 12.4K
11:40 71.18 71.18 71.00 71.01 14.5K
11:41 70.99 71.03 70.95 71.03 26.7K
11:42 71.01 71.06 70.98 71.06 10.9K
11:43 71.07 71.15 71.06 71.11 24.7K
11:44 71.10 71.16 71.09 71.13 13.0K
11:45 71.15 71.32 71.15 71.32 7.9K
11:46 71.31 71.42 71.31 71.39 11.0K
11:47 71.41 71.47 71.40 71.45 10.4K
11:48 71.50 71.50 71.42 71.45 12.5K
11:49 71.46 71.47 71.43 71.43 7.4K
11:50 71.45 71.51 71.45 71.51 6.1K
11:51 71.51 71.62 71.51 71.62 9.9K
11:52 71.60 71.62 71.58 71.58 7.0K
11:53 71.59 71.60 71.49 71.49 7.6K
11:54 71.55 71.57 71.53 71.55 6.9K
11:55 71.56 71.60 71.55 71.60 9.0K
11:56 71.61 71.61 71.52 71.55 7.2K
11:57 71.53 71.54 71.41 71.49 8.2K
11:58 71.45 71.49 71.45 71.49 5.5K
11:59 71.49 71.55 71.48 71.55 7.5K
12:00 71.58 71.60 71.52 71.53 16.8K
12:01 71.55 71.60 71.55 71.60 3.3K
12:02 71.56 71.57 71.48 71.49 18.3K
12:03 71.49 71.60 71.49 71.58 10.5K
12:04 71.57 71.61 71.57 71.60 4.6K
12:05 71.58 71.60 71.56 71.58 4.8K
12:06 71.59 71.60 71.50 71.50 5.0K
12:07 71.60 71.60 71.58 71.60 3.4K
12:08 71.59 71.69 71.58 71.68 8.6K
12:09 71.71 71.82 71.71 71.81 9.8K
12:10 71.82 71.86 71.82 71.86 5.3K
12:11 71.88 71.96 71.88 71.92 8.6K
12:12 71.93 71.96 71.92 71.96 11.6K
12:13 71.95 72.00 71.93 72.00 10.5K
12:14 72.00 72.10 72.00 72.10 8.6K
12:15 72.11 72.11 72.08 72.08 9.9K
12:16 72.12 72.15 72.11 72.11 12.2K
12:17 72.11 72.15 72.09 72.09 15.1K
12:18 72.12 72.21 72.12 72.19 7.1K
12:19 72.22 72.24 72.18 72.18 23.5K
12:20 72.19 72.24 72.18 72.23 18.6K
12:21 72.24 72.27 72.18 72.25 52.0K
12:22 72.22 72.35 72.22 72.32 16.8K
12:23 72.32 72.35 72.25 72.28 12.7K
12:24 72.28 72.37 72.28 72.33 7.1K
12:25 72.29 72.32 72.27 72.30 10.3K
12:26 72.30 72.35 72.28 72.30 12.9K
12:27 72.28 72.34 72.28 72.29 9.7K
12:28 72.29 72.32 72.27 72.28 7.2K
12:29 72.31 72.34 72.30 72.33 7.1K
12:30 72.29 72.34 72.29 72.34 5.7K
12:31 72.33 72.40 72.33 72.39 10.8K
12:32 72.41 72.45 72.40 72.43 10.3K
12:33 72.40 72.48 72.40 72.47 9.7K
12:34 72.48 72.49 72.41 72.41 16.4K
12:35 72.42 72.45 72.41 72.44 9.5K
12:36 72.42 72.50 72.42 72.49 9.4K
12:37 72.46 72.49 72.46 72.49 9.0K
12:38 72.49 72.49 72.42 72.44 13.9K
12:39 72.46 72.46 72.32 72.36 20.1K
12:40 72.37 72.37 72.29 72.30 17.1K
12:41 72.30 72.30 72.21 72.21 19.2K
12:42 72.23 72.23 72.13 72.19 19.3K
12:43 72.20 72.22 72.19 72.19 14.0K
12:44 72.16 72.16 71.96 71.98 16.7K
12:45 71.95 72.02 71.95 71.98 9.1K
12:46 71.95 71.95 71.85 71.85 8.3K
12:47 71.84 71.85 71.80 71.83 10.5K
12:48 71.82 71.87 71.82 71.84 11.9K
12:49 71.83 71.90 71.83 71.87 7.4K
12:50 71.87 71.93 71.86 71.88 17.6K
12:51 71.84 71.89 71.81 71.84 10.7K
12:52 71.86 71.87 71.83 71.84 6.5K
12:53 71.87 71.94 71.87 71.89 9.8K
12:54 71.89 71.91 71.83 71.85 7.3K
12:55 71.85 71.89 71.84 71.83 11.4K
12:56 71.82 71.82 71.70 71.69 8.5K
12:57 71.67 71.67 71.59 71.59 5.9K
12:58 71.57 71.58 71.53 71.57 9.1K
12:59 71.56 71.64 71.56 71.59 12.6K
13:00 71.59 71.63 71.59 71.63 6.1K
13:01 71.61 71.61 71.52 71.52 10.2K
13:02 71.50 71.62 71.50 71.62 17.1K
13:03 71.65 71.68 71.64 71.66 7.1K
13:04 71.64 71.70 71.63 71.68 29.3K
13:05 71.70 71.79 71.70 71.78 5.8K
13:06 71.78 71.78 71.73 71.73 8.5K
13:07 71.72 71.77 71.72 71.77 2.0K
13:08 71.76 71.79 71.75 71.78 9.0K
13:09 71.78 71.81 71.78 71.81 7.2K
13:10 71.79 71.82 71.76 71.82 6.4K
13:11 71.83 71.87 71.83 71.87 4.6K
13:12 71.86 71.93 71.86 71.93 5.7K
13:13 71.94 71.95 71.85 71.86 12.0K
13:14 71.86 71.87 71.84 71.87 3.7K
13:15 71.87 71.89 71.87 71.87 6.6K
13:16 71.85 71.89 71.85 71.89 26.4K
13:17 71.90 71.90 71.85 71.90 7.7K
13:18 71.90 71.91 71.88 71.91 12.0K
13:19 71.92 71.94 71.91 71.92 4.8K
13:20 71.89 71.93 71.89 71.93 3.7K
13:21 71.91 71.95 71.90 71.93 5.0K
13:22 71.92 71.97 71.92 71.97 4.5K
13:23 71.97 71.97 71.93 71.95 8.6K
13:24 71.96 71.97 71.93 71.97 9.9K
13:25 71.96 71.99 71.94 71.94 14.3K
13:26 71.95 71.95 71.87 71.90 9.3K
13:27 71.89 71.89 71.88 71.88 0.9K
13:28 71.90 72.00 71.90 72.00 6.1K
13:29 72.01 72.01 72.00 72.00 2.7K
13:30 72.01 72.01 71.97 71.97 8.2K
13:31 71.95 72.00 71.94 72.00 8.9K
13:32 71.99 72.01 71.95 72.01 7.0K
13:33 72.02 72.02 71.95 71.98 7.3K
13:34 71.98 72.01 71.96 72.01 8.3K
13:35 72.00 72.04 71.99 72.03 7.4K
13:36 72.00 72.01 71.96 71.97 10.4K
13:37 71.98 71.99 71.96 71.97 8.0K
13:38 71.96 71.96 71.91 71.95 9.4K
13:39 71.92 71.94 71.92 71.93 2.8K
13:40 71.93 71.95 71.92 71.95 8.7K
13:41 71.97 71.97 71.91 71.95 8.3K
13:42 71.92 71.96 71.92 71.95 7.7K
13:43 71.94 71.96 71.94 71.96 3.0K
13:44 71.93 71.97 71.93 71.97 4.9K
13:45 71.96 71.96 71.91 71.94 5.0K
13:46 71.92 71.93 71.87 71.88 13.4K
13:47 71.87 71.88 71.86 71.87 6.1K
13:48 71.87 71.87 71.87 71.87 8.8K
13:49 71.88 71.89 71.85 71.85 9.8K
13:50 71.85 71.89 71.84 71.89 5.6K
13:51 71.89 71.91 71.88 71.90 7.5K
13:52 71.90 71.91 71.85 71.90 9.4K
13:53 71.92 71.97 71.91 71.91 11.1K
13:54 71.92 71.93 71.80 71.80 13.6K
13:55 71.81 71.82 71.78 71.78 5.8K
13:56 71.80 71.81 71.80 71.81 6.9K
13:57 71.82 71.83 71.79 71.80 7.9K
13:58 71.78 71.80 71.77 71.80 4.5K
13:59 71.93 71.93 71.89 71.90 137.7K
14:00 71.89 71.95 71.88 71.94 11.5K
14:01 71.95 71.95 71.91 71.91 9.8K
14:02 71.93 72.00 71.93 72.00 8.2K
14:03 72.00 72.02 71.99 72.00 10.3K
14:04 72.01 72.01 71.96 71.96 5.6K
14:05 71.97 72.06 71.97 72.06 9.2K
14:06 72.05 72.10 72.04 72.10 6.9K
14:07 72.09 72.15 72.08 72.13 10.2K
14:08 72.13 72.15 72.11 72.14 12.1K
14:09 72.12 72.13 72.10 72.12 8.2K
14:10 72.10 72.13 72.09 72.13 10.8K
14:11 72.13 72.16 72.13 72.16 6.2K
14:12 72.16 72.22 72.16 72.22 7.0K
14:13 72.22 72.22 72.15 72.16 14.2K
14:14 72.16 72.16 72.12 72.15 8.7K
14:15 72.16 72.19 72.16 72.18 12.4K
14:16 72.17 72.18 72.16 72.18 3.6K
14:17 72.18 72.19 72.17 72.17 7.8K
14:18 72.16 72.22 72.12 72.20 25.0K
14:19 72.21 72.23 72.19 72.19 7.0K
14:20 72.18 72.18 72.16 72.16 11.2K
14:21 72.17 72.17 72.10 72.14 7.8K
14:22 72.12 72.12 72.10 72.10 4.4K
14:23 72.11 72.11 72.06 72.06 7.5K
14:24 72.08 72.09 72.06 72.06 16.7K
14:25 72.04 72.06 72.01 72.04 10.0K
14:26 72.04 72.05 72.02 72.02 3.9K
14:27 72.05 72.10 72.05 72.10 13.7K
14:28 72.11 72.14 72.10 72.14 7.2K
14:29 72.14 72.17 72.13 72.17 13.5K
14:30 72.17 72.19 72.13 72.17 8.0K
14:31 72.16 72.16 72.11 72.16 5.2K
14:32 72.17 72.17 72.15 72.16 8.4K
14:33 72.18 72.19 72.17 72.17 3.0K
14:34 72.16 72.16 72.15 72.16 3.7K
14:35 72.16 72.16 72.12 72.12 8.8K
14:36 72.11 72.14 72.11 72.13 6.1K
14:37 72.12 72.12 72.11 72.11 2.2K
14:38 72.11 72.11 72.05 72.05 9.3K
14:39 72.06 72.07 72.04 72.04 8.3K
14:40 72.00 72.01 72.00 72.00 8.8K
14:41 71.99 72.04 71.98 72.04 8.0K
14:42 72.06 72.08 72.06 72.07 2.5K
14:43 72.06 72.06 72.02 72.02 7.5K
14:44 72.01 72.08 72.01 72.02 6.9K
14:45 72.01 72.04 72.01 72.04 8.5K
14:46 72.04 72.06 72.03 72.06 7.3K
14:47 72.05 72.05 72.04 72.04 2.8K
14:48 72.04 72.06 72.04 72.06 3.9K
14:49 72.05 72.07 72.05 72.07 5.5K
14:50 72.07 72.09 72.05 72.05 9.9K
14:51 72.07 72.07 72.07 72.07 3.7K
14:52 72.06 72.12 72.06 72.12 4.7K
14:53 72.14 72.16 72.14 72.15 5.1K
14:54 72.15 72.15 72.02 72.04 18.0K
14:55 72.03 72.06 72.03 72.06 5.2K
14:56 72.04 72.05 72.03 72.05 6.3K
14:57 72.03 72.05 72.03 72.05 5.0K
14:58 72.02 72.03 72.00 72.00 9.5K
14:59 72.03 72.03 71.97 71.97 6.1K
15:00 71.92 71.94 71.80 71.80 22.2K
15:01 71.81 71.81 71.69 71.69 15.1K
15:02 71.67 71.67 71.60 71.64 8.8K
15:03 71.63 71.82 71.62 71.82 15.8K
15:04 71.83 71.86 71.83 71.86 11.1K
15:05 71.86 71.88 71.82 71.83 8.7K
15:06 71.82 71.87 71.82 71.82 10.4K
15:07 71.81 71.81 71.74 71.75 8.4K
15:08 71.72 71.73 71.60 71.60 14.0K
15:09 71.58 71.62 71.54 71.62 19.5K
15:10 71.64 71.76 71.64 71.76 10.9K
15:11 71.74 71.77 71.74 71.77 4.7K
15:12 71.76 71.76 71.67 71.72 12.7K
15:13 71.68 71.77 71.68 71.74 4.9K
15:14 71.73 71.77 71.73 71.75 5.5K
15:15 71.75 71.82 71.75 71.79 8.8K
15:16 71.79 71.84 71.76 71.84 7.2K
15:17 71.83 71.85 71.83 71.83 6.6K
15:18 71.85 71.90 71.85 71.88 10.3K
15:19 71.88 71.94 71.86 71.94 12.4K
15:20 71.92 71.92 71.88 71.88 6.7K
15:21 71.87 71.92 71.87 71.92 6.5K
15:22 71.94 71.96 71.94 71.95 4.7K
15:23 71.97 71.99 71.96 71.97 8.5K
15:24 71.98 71.99 71.97 71.99 2.5K
15:25 72.00 72.01 71.99 72.00 8.8K
15:26 71.99 72.06 71.99 72.05 15.0K
15:27 72.06 72.10 72.05 72.10 11.2K
15:28 72.10 72.11 72.09 72.10 9.7K
15:29 72.09 72.13 72.09 72.12 10.5K
15:30 72.12 72.13 72.09 72.13 18.4K
15:31 72.12 72.13 72.09 72.09 11.4K
15:32 72.08 72.08 71.98 72.00 14.1K
15:33 71.98 72.01 71.95 71.94 8.7K
15:34 71.93 71.96 71.92 71.93 17.2K
15:35 71.93 71.97 71.90 71.90 14.7K
15:36 71.89 71.93 71.87 71.91 14.6K
15:37 71.89 71.89 71.82 71.85 10.5K
15:38 71.86 71.93 71.84 71.93 15.4K
15:39 71.92 71.95 71.90 71.94 12.1K
15:40 71.92 71.94 71.88 71.92 36.0K
15:41 71.91 71.99 71.91 71.99 19.3K
15:42 71.99 72.02 71.98 72.00 9.7K
15:43 71.98 72.02 71.97 72.01 12.6K
15:44 72.02 72.03 71.99 72.02 10.7K
15:45 72.04 72.10 72.03 72.03 14.3K
15:46 72.03 72.08 72.03 72.08 11.9K
15:47 72.08 72.14 72.08 72.14 12.0K
15:48 72.14 72.17 72.13 72.13 14.0K
15:49 72.11 72.14 72.09 72.13 9.5K
15:50 72.19 72.24 71.95 71.96 35.3K
15:51 71.95 71.96 71.93 71.95 35.0K
15:52 71.96 71.97 71.84 71.97 48.0K
15:53 72.03 72.07 71.89 71.92 47.3K
15:54 71.89 71.94 71.84 71.87 40.8K
15:55 71.74 71.88 71.74 71.85 80.2K
15:56 71.85 71.87 71.80 71.86 62.0K
15:57 71.85 71.85 71.78 71.78 102.1K
15:58 71.76 71.79 71.75 71.78 122.7K
15:59 71.78 71.82 71.63 71.68 2,889.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available