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 72.88 72.91 72.59 72.59 101.7K
09:31 72.70 73.06 72.66 73.06 14.4K
09:32 72.89 73.02 72.62 72.62 6.4K
09:33 72.75 72.75 72.47 72.53 10.0K
09:34 72.51 72.86 72.51 72.86 15.9K
09:35 72.81 73.11 72.81 73.05 13.3K
09:36 72.99 73.24 72.99 73.08 59.2K
09:37 73.14 73.26 73.06 73.20 16.5K
09:38 73.19 73.19 73.08 73.16 12.2K
09:39 73.12 73.16 73.06 73.06 13.2K
09:40 73.06 73.28 73.04 73.28 18.0K
09:41 73.28 73.35 73.28 73.33 8.2K
09:42 73.27 73.36 73.27 73.31 17.7K
09:43 73.32 73.32 73.25 73.32 15.0K
09:44 73.33 73.34 73.27 73.32 21.9K
09:45 73.30 73.30 73.11 73.11 13.8K
09:46 73.10 73.17 73.03 73.16 21.2K
09:47 73.18 73.21 73.07 73.07 15.5K
09:48 73.02 73.20 73.02 73.20 10.4K
09:49 73.17 73.20 73.15 73.19 7.1K
09:50 73.17 73.17 73.01 73.03 25.9K
09:51 73.06 73.12 73.00 73.12 15.2K
09:52 73.15 73.16 73.10 73.11 10.6K
09:53 73.07 73.16 73.04 73.12 16.6K
09:54 73.14 73.16 73.08 73.10 18.4K
09:55 73.07 73.08 73.03 73.07 10.0K
09:56 73.06 73.10 73.06 73.07 13.9K
09:57 73.04 73.07 73.01 73.04 8.1K
09:58 73.05 73.13 73.05 73.13 7.7K
09:59 73.12 73.16 73.12 73.14 17.6K
10:00 73.14 73.30 73.14 73.30 10.2K
10:01 73.28 73.41 73.28 73.35 12.3K
10:02 73.31 73.38 73.24 73.38 13.1K
10:03 73.35 73.40 73.34 73.35 17.2K
10:04 73.33 73.37 73.28 73.36 47.2K
10:05 73.41 73.50 73.36 73.36 14.9K
10:06 73.36 73.52 73.36 73.51 14.2K
10:07 73.51 73.56 73.50 73.52 18.9K
10:08 73.51 73.53 73.47 73.47 12.9K
10:09 73.51 73.51 73.44 73.44 11.6K
10:10 73.44 73.44 73.34 73.34 8.9K
10:11 73.33 73.38 73.33 73.37 11.8K
10:12 73.36 73.36 73.26 73.27 24.7K
10:13 73.24 73.24 73.13 73.13 30.5K
10:14 73.11 73.22 73.11 73.18 13.4K
10:15 73.16 73.21 73.10 73.14 29.7K
10:16 73.14 73.23 73.14 73.22 7.5K
10:17 73.22 73.28 73.22 73.26 8.5K
10:18 73.26 73.28 73.18 73.18 11.5K
10:19 73.18 73.18 73.10 73.18 9.6K
10:20 73.20 73.20 73.14 73.17 15.8K
10:21 73.16 73.16 73.06 73.08 7.6K
10:22 73.08 73.08 72.96 73.08 17.0K
10:23 73.07 73.16 73.07 73.14 16.4K
10:24 73.14 73.16 73.10 73.14 8.3K
10:25 73.14 73.19 73.04 73.04 16.1K
10:26 73.02 73.02 72.96 72.96 15.0K
10:27 72.83 72.86 72.79 72.79 13.8K
10:28 72.77 72.77 72.67 72.67 12.4K
10:29 72.65 72.71 72.63 72.68 15.6K
10:30 72.71 72.76 72.70 72.70 14.8K
10:31 72.66 72.66 72.60 72.61 17.7K
10:32 72.60 72.63 72.57 72.57 8.2K
10:33 72.58 72.61 72.56 72.56 12.9K
10:34 72.52 72.52 72.49 72.52 10.9K
10:35 72.48 72.53 72.46 72.51 10.6K
10:36 72.50 72.53 72.44 72.44 11.7K
10:37 72.37 72.42 72.34 72.41 49.0K
10:38 72.36 72.39 72.34 72.34 30.3K
10:39 72.34 72.36 72.30 72.30 26.5K
10:40 72.32 72.37 72.29 72.37 22.0K
10:41 72.39 72.49 72.39 72.49 23.5K
10:42 72.51 72.54 72.46 72.47 14.4K
10:43 72.49 72.49 72.44 72.44 17.6K
10:44 72.44 72.47 72.44 72.44 8.5K
10:45 72.43 72.43 72.39 72.39 14.1K
10:46 72.40 72.46 72.40 72.45 19.8K
10:47 72.45 72.48 72.45 72.47 7.5K
10:48 72.48 72.54 72.47 72.54 7.2K
10:49 72.55 72.65 72.55 72.63 5.1K
10:50 72.62 72.63 72.58 72.60 8.2K
10:51 72.61 72.61 72.57 72.58 9.8K
10:52 72.57 72.57 72.52 72.52 10.8K
10:53 72.47 72.50 72.36 72.46 19.9K
10:54 72.48 72.52 72.48 72.52 4.8K
10:55 72.52 72.52 72.49 72.49 7.7K
10:56 72.48 72.48 72.37 72.38 12.4K
10:57 72.42 72.42 72.37 72.42 13.2K
10:58 72.42 72.45 72.40 72.40 16.7K
10:59 72.36 72.43 72.34 72.42 11.1K
11:00 72.43 72.47 72.35 72.35 16.2K
11:01 72.34 72.37 72.32 72.36 12.8K
11:02 72.38 72.41 72.38 72.40 9.3K
11:03 72.37 72.37 72.28 72.28 12.7K
11:04 72.25 72.31 72.17 72.30 19.7K
11:05 72.29 72.37 72.27 72.36 14.0K
11:06 72.38 72.44 72.38 72.43 13.2K
11:07 72.44 72.45 72.36 72.36 12.1K
11:08 72.37 72.44 72.37 72.42 11.3K
11:09 72.42 72.43 72.38 72.40 9.8K
11:10 72.42 72.42 72.38 72.41 8.0K
11:11 72.40 72.41 72.36 72.38 16.1K
11:12 72.38 72.42 72.34 72.34 14.4K
11:13 72.32 72.36 72.30 72.35 24.0K
11:14 72.34 72.35 72.33 72.35 9.5K
11:15 72.34 72.37 72.34 72.37 5.8K
11:16 72.36 72.39 72.36 72.39 6.8K
11:17 72.39 72.39 72.37 72.39 7.2K
11:18 72.38 72.41 72.33 72.40 15.1K
11:19 72.39 72.41 72.39 72.40 5.6K
11:20 72.40 72.40 72.37 72.37 9.4K
11:21 72.41 72.44 72.40 72.43 9.7K
11:22 72.41 72.41 72.37 72.39 4.5K
11:23 72.39 72.41 72.35 72.40 8.7K
11:24 72.38 72.42 72.37 72.38 12.4K
11:25 72.35 72.39 72.35 72.36 12.6K
11:26 72.37 72.40 72.37 72.40 8.1K
11:27 72.37 72.38 72.32 72.33 7.2K
11:28 72.33 72.33 72.29 72.31 7.5K
11:29 72.29 72.29 72.26 72.27 5.3K
11:30 72.25 72.31 72.25 72.29 9.2K
11:31 72.26 72.35 72.26 72.33 10.8K
11:32 72.34 72.34 72.29 72.34 7.2K
11:33 72.33 72.40 72.33 72.40 5.5K
11:34 72.40 72.41 72.34 72.35 5.6K
11:35 72.35 72.36 72.33 72.36 3.4K
11:36 72.33 72.33 72.20 72.19 10.4K
11:37 72.17 72.22 72.16 72.22 6.2K
11:38 72.21 72.23 72.17 72.23 9.2K
11:39 72.27 72.28 72.24 72.24 6.2K
11:40 72.25 72.25 72.23 72.25 3.0K
11:41 72.21 72.27 72.21 72.27 4.7K
11:42 72.25 72.29 72.25 72.29 8.1K
11:43 72.30 72.30 72.28 72.28 4.3K
11:44 72.26 72.27 72.25 72.26 4.2K
11:45 72.26 72.33 72.26 72.33 7.2K
11:46 72.36 72.36 72.27 72.30 11.4K
11:47 72.29 72.29 72.26 72.26 3.3K
11:48 72.30 72.30 72.17 72.17 23.8K
11:49 72.16 72.16 72.13 72.15 11.3K
11:50 72.17 72.19 72.14 72.15 14.0K
11:51 72.15 72.18 72.14 72.18 5.7K
11:52 72.16 72.19 72.16 72.16 4.8K
11:53 72.15 72.16 72.12 72.16 9.3K
11:54 72.18 72.20 72.15 72.18 3.1K
11:55 72.20 72.28 72.20 72.28 6.7K
11:56 72.30 72.32 72.29 72.32 5.7K
11:57 72.31 72.32 72.28 72.32 4.9K
11:58 72.36 72.41 72.34 72.41 3.3K
11:59 72.41 72.43 72.41 72.43 4.8K
12:00 72.44 72.52 72.43 72.52 4.6K
12:01 72.55 72.60 72.55 72.60 6.4K
12:02 72.61 72.61 72.59 72.61 4.0K
12:03 72.59 72.61 72.58 72.61 10.1K
12:04 72.61 72.66 72.61 72.66 7.9K
12:05 72.69 72.72 72.67 72.68 7.1K
12:06 72.68 72.70 72.67 72.67 5.2K
12:07 72.70 72.73 72.70 72.69 8.9K
12:08 72.67 72.67 72.65 72.66 5.3K
12:09 72.66 72.71 72.65 72.71 11.3K
12:10 72.67 72.72 72.67 72.72 6.0K
12:11 72.72 72.72 72.55 72.58 20.4K
12:12 72.57 72.61 72.57 72.61 7.8K
12:13 72.61 72.62 72.59 72.61 6.9K
12:14 72.60 72.61 72.59 72.60 6.0K
12:15 72.58 72.65 72.58 72.63 12.5K
12:16 72.64 72.67 72.64 72.65 3.2K
12:17 72.63 72.71 72.63 72.71 4.9K
12:18 72.72 72.73 72.72 72.73 5.7K
12:19 72.71 72.71 72.42 72.48 26.6K
12:20 72.50 72.50 72.12 72.21 18.0K
12:21 72.09 72.15 71.99 72.02 24.7K
12:22 72.04 72.18 71.99 72.16 15.2K
12:23 72.18 72.43 72.18 72.35 20.9K
12:24 72.30 72.39 72.26 72.30 10.5K
12:25 72.25 72.28 72.18 72.19 10.6K
12:26 72.15 72.29 72.14 72.29 11.6K
12:27 72.32 72.33 72.28 72.32 7.6K
12:28 72.31 72.33 72.24 72.29 12.5K
12:29 72.32 72.35 72.29 72.33 6.2K
12:30 72.31 72.35 72.28 72.29 8.4K
12:31 72.31 72.34 72.26 72.32 11.1K
12:32 72.30 72.36 72.28 72.36 7.9K
12:33 72.34 72.42 72.34 72.42 11.6K
12:34 72.41 72.41 72.39 72.39 6.7K
12:35 72.37 72.41 72.33 72.33 11.4K
12:36 72.32 72.39 72.29 72.39 17.2K
12:37 72.42 72.46 72.41 72.43 9.7K
12:38 72.43 72.43 72.25 72.25 9.1K
12:39 72.28 72.30 72.27 72.30 8.6K
12:40 72.30 72.36 72.30 72.36 6.8K
12:41 72.31 72.33 72.31 72.32 4.9K
12:42 72.32 72.33 72.29 72.33 7.5K
12:43 72.32 72.33 72.27 72.27 11.0K
12:44 72.26 72.32 72.26 72.28 7.0K
12:45 72.30 72.32 72.26 72.28 6.4K
12:46 72.28 72.28 72.21 72.21 10.2K
12:47 72.22 72.24 72.21 72.23 7.2K
12:48 72.22 72.22 72.14 72.16 7.7K
12:49 72.17 72.17 72.11 72.15 6.0K
12:50 72.12 72.14 72.10 72.14 9.9K
12:51 72.12 72.21 72.12 72.18 8.2K
12:52 72.17 72.17 72.14 72.17 4.4K
12:53 72.16 72.16 72.14 72.14 3.5K
12:54 72.13 72.16 72.09 72.09 8.9K
12:55 72.07 72.07 72.02 72.02 6.6K
12:56 72.02 72.06 72.02 72.02 4.8K
12:57 72.02 72.04 72.02 72.03 4.5K
12:58 72.03 72.05 72.02 72.05 5.5K
12:59 72.05 72.05 71.97 71.99 14.2K
13:00 71.99 72.01 71.98 72.00 11.2K
13:01 72.02 72.02 71.99 71.99 3.4K
13:02 72.00 72.06 71.99 71.99 12.3K
13:03 71.97 71.97 71.90 71.90 7.6K
13:04 71.92 71.99 71.92 71.99 7.3K
13:05 72.00 72.05 71.99 71.99 9.6K
13:06 72.00 72.14 72.00 72.14 11.6K
13:07 72.13 72.13 72.09 72.09 8.9K
13:08 72.09 72.09 72.00 72.05 17.2K
13:09 72.07 72.09 72.04 72.04 3.8K
13:10 72.03 72.07 72.01 72.04 8.4K
13:11 72.04 72.06 72.04 72.05 7.2K
13:12 72.05 72.08 72.05 72.08 5.5K
13:13 72.06 72.06 72.03 72.03 7.1K
13:14 72.02 72.09 72.02 72.09 8.9K
13:15 72.08 72.08 72.00 72.00 8.2K
13:16 72.01 72.05 72.01 72.03 6.7K
13:17 72.02 72.03 72.00 72.02 3.6K
13:18 72.02 72.02 71.99 72.02 4.4K
13:19 72.02 72.02 71.99 72.01 6.4K
13:20 72.03 72.16 72.02 72.16 12.3K
13:21 72.17 72.24 72.17 72.23 12.4K
13:22 72.25 72.25 72.18 72.19 6.0K
13:23 72.17 72.19 72.17 72.19 3.8K
13:24 72.19 72.21 72.17 72.17 6.1K
13:25 72.16 72.18 72.14 72.16 6.5K
13:26 72.17 72.17 72.10 72.10 9.0K
13:27 72.10 72.13 72.10 72.12 5.7K
13:28 72.09 72.10 72.08 72.08 4.2K
13:29 72.08 72.09 72.08 72.08 7.3K
13:30 72.09 72.36 72.09 72.19 37.7K
13:31 72.18 72.19 72.14 72.14 5.1K
13:32 72.12 72.16 72.11 72.11 6.3K
13:33 72.05 72.07 71.98 72.07 20.2K
13:34 72.08 72.15 72.04 72.04 8.0K
13:35 72.01 72.06 72.01 72.01 7.7K
13:36 72.00 72.02 71.98 72.02 6.1K
13:37 72.01 72.05 72.01 72.01 3.6K
13:38 72.02 72.02 71.99 71.99 5.1K
13:39 72.00 72.08 72.00 72.06 6.5K
13:40 72.06 72.10 72.05 72.05 4.8K
13:41 72.05 72.09 72.05 72.09 6.6K
13:42 72.10 72.10 72.05 72.06 8.4K
13:43 71.98 72.07 71.98 72.07 6.6K
13:44 72.06 72.06 72.05 72.06 4.2K
13:45 72.09 72.09 72.03 72.03 6.2K
13:46 72.04 72.08 72.04 72.06 6.8K
13:47 72.06 72.07 72.02 72.07 10.7K
13:48 72.05 72.07 72.04 72.04 4.0K
13:49 72.05 72.08 72.05 72.07 5.2K
13:50 72.06 72.08 72.00 72.00 14.4K
13:51 72.00 72.01 71.97 71.97 6.1K
13:52 71.99 71.99 71.93 71.97 12.2K
13:53 71.95 71.95 71.89 71.93 4.5K
13:54 71.91 71.94 71.91 71.92 5.5K
13:55 71.93 71.96 71.92 71.93 5.3K
13:56 71.94 72.00 71.94 72.00 8.9K
13:57 72.01 72.05 72.01 72.04 5.1K
13:58 72.04 72.05 72.01 72.02 8.0K
13:59 72.02 72.09 72.01 72.09 24.0K
14:00 72.09 72.12 72.09 72.09 16.9K
14:01 72.08 72.12 72.08 72.08 6.7K
14:02 72.09 72.10 72.04 72.05 10.1K
14:03 72.05 72.06 72.03 72.06 5.0K
14:04 72.05 72.07 72.04 72.04 3.4K
14:05 72.03 72.04 72.01 72.01 4.2K
14:06 72.00 72.00 71.98 71.99 5.6K
14:07 72.00 72.01 71.98 72.00 9.1K
14:08 72.00 72.01 71.99 71.99 4.6K
14:09 71.99 72.03 71.95 72.03 9.1K
14:10 71.99 72.00 71.98 71.98 4.1K
14:11 71.98 71.98 71.92 71.92 6.7K
14:12 71.93 71.93 71.85 71.85 21.2K
14:13 71.85 71.85 71.82 71.84 10.0K
14:14 71.83 71.88 71.83 71.86 7.9K
14:15 71.84 71.84 71.80 71.82 8.9K
14:16 71.79 71.80 71.70 71.76 12.6K
14:17 71.78 71.78 71.68 71.69 5.9K
14:18 71.70 71.70 71.64 71.66 14.3K
14:19 71.65 71.65 71.53 71.54 16.2K
14:20 71.56 71.60 71.47 71.47 16.9K
14:21 71.49 71.49 71.37 71.37 30.8K
14:22 71.37 71.38 71.30 71.35 89.3K
14:23 71.37 71.37 71.27 71.27 32.0K
14:24 71.32 71.43 71.32 71.42 51.0K
14:25 71.42 71.43 71.35 71.42 23.0K
14:26 71.41 71.46 71.37 71.46 31.3K
14:27 71.46 71.46 71.37 71.37 18.2K
14:28 71.34 71.34 71.26 71.31 12.9K
14:29 71.27 71.28 71.12 71.16 34.9K
14:30 71.15 71.21 71.13 71.19 25.6K
14:31 71.17 71.35 71.16 71.35 21.9K
14:32 71.34 71.36 71.28 71.32 15.5K
14:33 71.31 71.36 71.27 71.33 17.1K
14:34 71.34 71.34 71.31 71.31 9.2K
14:35 71.33 71.38 71.31 71.37 12.2K
14:36 71.37 71.40 71.37 71.38 11.5K
14:37 71.40 71.50 71.40 71.50 10.9K
14:38 71.52 71.54 71.51 71.51 11.3K
14:39 71.53 71.55 71.53 71.53 7.6K
14:40 71.54 71.54 71.51 71.51 11.5K
14:41 71.51 71.59 71.51 71.58 12.0K
14:42 71.56 71.59 71.56 71.56 6.8K
14:43 71.57 71.57 71.53 71.54 7.2K
14:44 71.59 71.64 71.59 71.61 9.9K
14:45 71.64 71.65 71.61 71.61 10.4K
14:46 71.62 71.63 71.59 71.59 5.9K
14:47 71.60 71.60 71.54 71.55 10.9K
14:48 71.58 71.61 71.58 71.58 9.5K
14:49 71.59 71.64 71.59 71.63 8.0K
14:50 71.63 71.70 71.62 71.68 44.3K
14:51 71.69 71.69 71.67 71.67 12.2K
14:52 71.67 71.68 71.65 71.66 10.8K
14:53 71.66 71.67 71.63 71.64 7.8K
14:54 71.62 71.62 71.60 71.62 6.8K
14:55 71.61 71.70 71.61 71.69 15.5K
14:56 71.68 71.70 71.67 71.67 8.3K
14:57 71.67 71.71 71.62 71.71 14.0K
14:58 71.71 71.72 71.68 71.69 5.1K
14:59 71.68 71.68 71.64 71.66 10.1K
15:00 71.67 71.72 71.66 71.70 12.8K
15:01 71.73 71.73 71.67 71.68 30.4K
15:02 71.69 71.69 71.62 71.63 13.6K
15:03 71.62 71.63 71.59 71.61 10.7K
15:04 71.60 71.60 71.56 71.56 8.0K
15:05 71.56 71.56 71.50 71.51 12.2K
15:06 71.50 71.52 71.42 71.43 9.5K
15:07 71.44 71.46 71.43 71.46 10.0K
15:08 71.45 71.45 71.39 71.42 11.0K
15:09 71.41 71.43 71.39 71.43 7.7K
15:10 71.42 71.46 71.42 71.45 11.3K
15:11 71.45 71.50 71.44 71.49 10.0K
15:12 71.48 71.50 71.48 71.50 7.0K
15:13 71.50 71.60 71.50 71.60 13.8K
15:14 71.60 71.61 71.57 71.57 11.5K
15:15 71.55 71.60 71.55 71.60 9.9K
15:16 71.59 71.65 71.59 71.64 11.4K
15:17 71.63 71.63 71.58 71.59 20.7K
15:18 71.59 71.59 71.56 71.58 14.1K
15:19 71.59 71.61 71.57 71.61 9.1K
15:20 71.61 71.65 71.60 71.60 16.6K
15:21 71.60 71.63 71.57 71.63 23.8K
15:22 71.61 71.66 71.60 71.65 25.7K
15:23 71.65 71.65 71.59 71.59 11.6K
15:24 71.58 71.63 71.58 71.63 12.6K
15:25 71.61 71.62 71.59 71.61 16.4K
15:26 71.62 71.65 71.62 71.62 9.3K
15:27 71.62 71.69 71.62 71.65 38.0K
15:28 71.63 71.66 71.63 71.63 41.8K
15:29 71.64 71.64 71.53 71.53 27.8K
15:30 71.53 71.55 71.50 71.52 32.5K
15:31 71.54 71.58 71.49 71.55 33.7K
15:32 71.55 71.58 71.55 71.57 23.0K
15:33 71.58 71.58 71.52 71.54 18.1K
15:34 71.54 71.54 71.51 71.54 21.1K
15:35 71.54 71.57 71.54 71.57 28.6K
15:36 71.59 71.67 71.59 71.65 27.4K
15:37 71.69 71.69 71.59 71.62 28.4K
15:38 71.63 71.63 71.59 71.59 25.1K
15:39 71.59 71.65 71.59 71.64 23.5K
15:40 71.64 71.65 71.56 71.57 21.4K
15:41 71.57 71.57 71.47 71.47 31.3K
15:42 71.47 71.47 71.41 71.41 23.4K
15:43 71.37 71.40 71.34 71.36 26.3K
15:44 71.38 71.42 71.38 71.38 18.1K
15:45 71.40 71.45 71.37 71.45 24.9K
15:46 71.44 71.44 71.36 71.36 22.6K
15:47 71.37 71.38 71.32 71.33 28.0K
15:48 71.33 71.39 71.33 71.39 23.8K
15:49 71.40 71.42 71.38 71.40 24.1K
15:50 71.40 71.54 71.39 71.53 67.4K
15:51 71.53 71.65 71.53 71.63 78.5K
15:52 71.62 71.62 71.43 71.52 61.4K
15:53 71.48 71.52 71.48 71.51 56.5K
15:54 71.52 71.59 71.50 71.54 74.1K
15:55 71.56 71.58 71.52 71.56 94.6K
15:56 71.56 71.58 71.53 71.54 61.0K
15:57 71.54 71.54 71.46 71.47 73.0K
15:58 71.48 71.48 71.44 71.44 100.5K
15:59 71.46 71.50 71.45 71.48 2,190.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available