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 72.64 72.83 72.56 72.83 84.8K
09:31 72.77 72.78 72.61 72.62 15.6K
09:32 72.61 72.61 72.38 72.45 17.8K
09:33 72.54 72.55 72.29 72.29 7.4K
09:34 72.31 72.55 72.31 72.49 14.1K
09:35 72.51 72.94 72.51 72.94 27.3K
09:36 72.93 72.99 72.87 72.99 12.2K
09:37 73.02 73.14 73.02 73.06 11.8K
09:38 72.99 72.99 72.82 72.96 14.0K
09:39 72.92 73.04 72.89 73.00 7.9K
09:40 72.94 72.97 72.93 72.96 11.5K
09:41 73.01 73.24 72.96 73.24 15.0K
09:42 73.27 73.53 73.27 73.53 14.4K
09:43 73.53 73.69 73.53 73.58 20.1K
09:44 73.56 73.60 73.53 73.60 13.9K
09:45 73.63 73.64 73.49 73.60 24.4K
09:46 73.55 73.56 73.47 73.55 24.3K
09:47 73.56 73.64 73.51 73.60 22.5K
09:48 73.62 73.67 73.59 73.61 18.0K
09:49 73.62 73.63 73.45 73.44 21.0K
09:50 73.41 73.52 73.41 73.48 16.7K
09:51 73.54 73.61 73.51 73.59 20.1K
09:52 73.64 73.66 73.57 73.57 22.5K
09:53 73.63 73.63 73.54 73.54 16.7K
09:54 73.48 73.58 73.48 73.54 24.8K
09:55 73.54 73.54 73.39 73.46 28.0K
09:56 73.43 73.43 73.38 73.42 26.1K
09:57 73.40 73.40 73.20 73.19 19.4K
09:58 73.19 73.23 73.17 73.23 20.9K
09:59 73.21 73.25 73.18 73.25 23.3K
10:00 73.31 73.31 73.23 73.27 31.9K
10:01 73.21 73.41 73.21 73.40 31.9K
10:02 73.35 73.38 73.35 73.37 9.5K
10:03 73.34 73.37 73.27 73.37 17.1K
10:04 73.38 73.39 73.29 73.36 19.8K
10:05 73.35 73.35 73.21 73.26 9.1K
10:06 73.27 73.29 73.19 73.19 28.7K
10:07 73.18 73.20 73.15 73.17 26.9K
10:08 73.14 73.22 73.14 73.21 7.6K
10:09 73.22 73.22 73.11 73.11 6.7K
10:10 73.13 73.19 73.11 73.15 7.8K
10:11 73.23 73.23 73.19 73.20 6.5K
10:12 73.21 73.29 73.21 73.29 12.1K
10:13 73.30 73.32 73.22 73.23 9.5K
10:14 73.30 73.35 73.26 73.27 8.1K
10:15 73.30 73.33 73.28 73.29 11.0K
10:16 73.28 73.35 73.28 73.32 11.3K
10:17 73.33 73.42 73.31 73.36 28.1K
10:18 73.36 73.37 73.35 73.37 2.7K
10:19 73.43 73.54 73.43 73.54 11.2K
10:20 73.55 73.68 73.54 73.68 11.9K
10:21 73.71 73.76 73.67 73.69 8.3K
10:22 73.70 73.72 73.64 73.64 13.0K
10:23 73.70 73.75 73.68 73.70 6.7K
10:24 73.63 73.66 73.61 73.66 23.8K
10:25 73.69 73.75 73.69 73.70 19.1K
10:26 73.59 73.82 73.59 73.82 22.2K
10:27 73.82 73.90 73.82 73.90 5.7K
10:28 73.88 73.89 73.84 73.86 13.4K
10:29 73.84 73.93 73.82 73.92 14.8K
10:30 73.94 74.04 73.94 74.04 18.5K
10:31 74.06 74.18 74.05 74.15 16.7K
10:32 74.15 74.35 74.15 74.31 18.2K
10:33 74.34 74.41 74.24 74.24 23.6K
10:34 74.27 74.31 74.20 74.21 14.0K
10:35 74.16 74.26 74.15 74.23 14.9K
10:36 74.22 74.24 74.19 74.19 10.6K
10:37 74.25 74.36 74.25 74.36 21.2K
10:38 74.38 74.48 74.35 74.48 23.6K
10:39 74.44 74.44 74.34 74.37 12.6K
10:40 74.41 74.45 74.40 74.43 17.7K
10:41 74.42 74.42 74.27 74.27 18.2K
10:42 74.26 74.26 74.13 74.24 25.4K
10:43 74.25 74.48 74.25 74.47 33.1K
10:44 74.45 74.47 74.35 74.35 20.8K
10:45 74.26 74.36 74.11 74.12 27.3K
10:46 74.06 74.19 74.06 74.19 19.1K
10:47 74.18 74.25 74.17 74.23 13.2K
10:48 74.25 74.25 74.20 74.22 10.7K
10:49 74.27 74.35 74.25 74.25 32.4K
10:50 74.27 74.34 74.27 74.33 14.4K
10:51 74.37 74.47 74.37 74.42 13.7K
10:52 74.40 74.44 74.36 74.36 13.7K
10:53 74.29 74.55 74.29 74.52 39.6K
10:54 74.53 74.70 74.53 74.69 21.7K
10:55 74.68 74.73 74.60 74.60 28.7K
10:56 74.57 74.72 74.57 74.71 23.9K
10:57 74.75 74.75 74.61 74.68 24.2K
10:58 74.64 74.74 74.64 74.71 16.4K
10:59 74.82 74.89 74.82 74.88 19.7K
11:00 74.89 75.01 74.89 74.98 88.8K
11:01 74.98 75.02 74.95 75.01 28.0K
11:02 74.97 75.09 74.97 75.08 27.7K
11:03 75.09 75.17 75.09 75.17 12.8K
11:04 75.17 75.36 75.16 75.16 108.3K
11:05 75.15 75.35 75.15 75.35 142.4K
11:06 75.37 75.39 75.21 75.39 186.4K
11:07 75.39 75.59 75.39 75.56 26.6K
11:08 75.57 75.71 75.42 75.71 66.3K
11:09 75.72 75.72 75.64 75.64 29.6K
11:10 75.68 75.69 75.46 75.50 72.1K
11:11 75.50 75.64 75.48 75.64 61.0K
11:12 75.65 75.69 75.47 75.60 65.5K
11:13 75.61 75.66 75.55 75.55 25.1K
11:14 75.52 75.53 75.36 75.50 17.4K
11:15 75.50 75.53 75.45 75.53 23.3K
11:16 75.54 75.55 75.48 75.49 14.0K
11:17 75.53 75.55 75.43 75.43 12.4K
11:18 75.41 75.44 75.31 75.32 11.8K
11:19 75.29 75.29 75.02 75.04 28.4K
11:20 75.05 75.05 74.93 74.99 38.5K
11:21 74.99 74.99 74.83 74.86 59.8K
11:22 74.82 74.90 74.80 74.81 14.7K
11:23 74.84 74.84 74.74 74.75 19.3K
11:24 74.76 74.77 74.67 74.71 19.5K
11:25 74.72 74.75 74.66 74.70 34.6K
11:26 74.69 74.72 74.60 74.60 56.7K
11:27 74.64 74.70 74.64 74.69 44.0K
11:28 74.73 74.73 74.56 74.59 17.9K
11:29 74.55 74.60 74.53 74.60 3.6K
11:30 74.61 74.70 74.60 74.60 17.7K
11:31 74.64 74.72 74.63 74.72 16.7K
11:32 74.74 74.76 74.67 74.69 7.5K
11:33 74.70 74.77 74.70 74.74 7.4K
11:34 74.74 74.74 74.66 74.66 6.8K
11:35 74.69 74.69 74.65 74.65 5.5K
11:36 74.61 74.62 74.56 74.58 5.8K
11:37 74.61 74.61 74.56 74.61 5.3K
11:38 74.59 74.66 74.59 74.64 4.5K
11:39 74.59 74.67 74.59 74.61 6.3K
11:40 74.64 74.64 74.58 74.58 9.5K
11:41 74.62 74.62 74.45 74.45 30.3K
11:42 74.48 74.49 74.43 74.49 5.8K
11:43 74.48 74.48 74.42 74.42 4.8K
11:44 74.46 74.48 74.46 74.48 3.3K
11:45 74.50 74.50 74.45 74.46 5.4K
11:46 74.43 74.48 74.42 74.46 9.5K
11:47 74.48 74.49 74.43 74.46 72.2K
11:48 74.44 74.50 74.40 74.47 33.1K
11:49 74.46 74.48 74.46 74.47 26.9K
11:50 74.48 74.48 74.43 74.43 22.8K
11:51 74.43 74.44 74.35 74.38 8.6K
11:52 74.38 74.39 74.33 74.33 5.2K
11:53 74.33 74.33 74.27 74.27 7.5K
11:54 74.28 74.33 74.28 74.33 5.4K
11:55 74.32 74.37 74.31 74.37 5.0K
11:56 74.35 74.38 74.35 74.37 6.0K
11:57 74.38 74.38 74.33 74.33 6.6K
11:58 74.33 74.33 74.30 74.30 2.6K
11:59 74.33 74.33 74.27 74.28 3.3K
12:00 74.28 74.28 74.21 74.21 8.4K
12:01 74.26 74.33 74.26 74.32 6.0K
12:02 74.26 74.31 74.26 74.30 5.0K
12:03 74.29 74.31 74.27 74.29 434.7K
12:04 74.30 74.31 74.28 74.30 3.2K
12:05 74.26 74.26 74.21 74.21 4.3K
12:06 74.24 74.26 74.19 74.21 8.5K
12:07 74.35 74.36 74.25 74.28 63.8K
12:08 74.25 74.33 74.25 74.26 11.7K
12:09 74.25 74.26 74.22 74.24 5.9K
12:10 74.22 74.23 74.18 74.23 10.8K
12:11 74.25 74.27 74.16 74.19 9.3K
12:12 74.23 74.25 74.20 74.20 7.6K
12:13 74.22 74.23 74.20 74.22 3.7K
12:14 74.24 74.24 74.23 74.23 4.2K
12:15 74.23 74.24 74.21 74.21 2.9K
12:16 74.20 74.29 74.20 74.29 4.3K
12:17 74.29 74.29 74.25 74.27 4.5K
12:18 74.30 74.32 74.29 74.31 9.6K
12:19 74.31 74.39 74.31 74.39 9.9K
12:20 74.39 74.41 74.37 74.41 5.2K
12:21 74.41 74.41 74.39 74.39 4.9K
12:22 74.47 74.54 74.47 74.51 16.2K
12:23 74.52 74.60 74.52 74.58 7.0K
12:24 74.60 74.63 74.53 74.56 86.2K
12:25 74.56 74.59 74.55 74.55 9.9K
12:26 74.56 74.60 74.55 74.60 87.8K
12:27 74.61 74.61 74.56 74.56 11.1K
12:28 74.56 74.57 74.49 74.49 43.8K
12:29 74.49 74.52 74.45 74.46 44.1K
12:30 74.47 74.49 74.41 74.45 16.6K
12:31 74.48 74.50 74.48 74.50 12.3K
12:32 74.53 74.53 74.37 74.42 17.3K
12:33 74.45 74.45 74.35 74.41 6.9K
12:34 74.44 74.48 74.43 74.44 4.3K
12:35 74.44 74.44 74.29 74.31 30.7K
12:36 74.29 74.37 74.25 74.37 31.1K
12:37 74.38 74.39 74.35 74.37 24.7K
12:38 74.38 74.41 74.38 74.40 6.6K
12:39 74.39 74.41 74.36 74.36 9.1K
12:40 74.37 74.37 74.33 74.36 7.5K
12:41 74.36 74.39 74.35 74.39 10.4K
12:42 74.38 74.45 74.38 74.42 38.8K
12:43 74.41 74.46 74.41 74.45 5.4K
12:44 74.44 74.44 74.36 74.36 9.3K
12:45 74.35 74.35 74.29 74.30 19.1K
12:46 74.31 74.35 74.31 74.32 13.4K
12:47 74.36 74.40 74.35 74.36 7.2K
12:48 74.38 74.38 74.36 74.36 5.1K
12:49 74.34 74.37 74.31 74.31 12.6K
12:50 74.31 74.35 74.31 74.35 11.7K
12:51 74.36 74.38 74.36 74.38 10.0K
12:52 74.35 74.36 74.27 74.27 13.5K
12:53 74.25 74.26 74.24 74.26 10.1K
12:54 74.28 74.36 74.28 74.36 20.2K
12:55 74.35 74.35 74.31 74.33 21.4K
12:56 74.31 74.39 74.30 74.32 16.2K
12:57 74.23 74.33 74.23 74.30 19.2K
12:58 74.29 74.34 74.22 74.32 210.4K
12:59 74.33 74.35 74.28 74.32 48.1K
13:00 74.28 74.37 74.28 74.36 25.9K
13:01 74.38 74.45 74.38 74.40 10.8K
13:02 74.40 74.49 74.38 74.49 12.5K
13:03 74.49 74.55 74.47 74.55 5.8K
13:04 74.56 74.57 74.55 74.55 3.3K
13:05 74.53 74.57 74.53 74.57 11.1K
13:06 74.58 74.61 74.46 74.46 24.9K
13:07 74.43 74.46 74.41 74.46 16.4K
13:08 74.46 74.47 74.43 74.46 4.9K
13:09 74.48 74.48 74.44 74.44 5.5K
13:10 74.43 74.47 74.43 74.47 12.8K
13:11 74.47 74.47 74.44 74.46 10.5K
13:12 74.48 74.50 74.45 74.49 11.4K
13:13 74.46 74.46 74.36 74.36 21.7K
13:14 74.30 74.32 74.29 74.31 17.8K
13:15 74.30 74.36 74.28 74.35 53.7K
13:16 74.34 74.35 74.30 74.30 7.0K
13:17 74.32 74.32 74.22 74.27 39.9K
13:18 74.23 74.23 74.02 74.06 37.1K
13:19 74.05 74.15 74.05 74.14 15.9K
13:20 74.16 74.29 74.16 74.29 27.8K
13:21 74.26 74.30 74.26 74.30 5.1K
13:22 74.28 74.31 74.23 74.31 9.5K
13:23 74.30 74.36 74.29 74.35 11.2K
13:24 74.34 74.34 74.31 74.33 7.2K
13:25 74.33 74.33 74.27 74.27 13.6K
13:26 74.31 74.31 74.31 74.31 0.3K
13:27 74.28 74.35 74.27 74.35 61.3K
13:28 74.37 74.41 74.37 74.41 4.9K
13:29 74.34 74.34 74.31 74.31 12.4K
13:30 74.32 74.32 74.28 74.32 20.4K
13:32 74.36 74.37 74.31 74.32 19.3K
13:33 74.31 74.33 74.28 74.28 17.3K
13:34 74.31 74.31 74.12 74.12 95.0K
13:35 74.13 74.25 74.12 74.18 62.2K
13:36 74.17 74.18 74.11 74.12 22.9K
13:37 74.14 74.14 74.09 74.09 7.4K
13:38 74.08 74.12 74.05 74.07 9.0K
13:39 74.05 74.05 74.02 74.04 11.2K
13:40 74.04 74.08 74.04 74.08 4.2K
13:41 74.09 74.11 74.08 74.09 6.0K
13:42 74.08 74.12 74.04 74.04 56.0K
13:43 74.06 74.07 74.00 74.05 106.1K
13:44 74.01 74.09 74.01 74.04 53.0K
13:45 74.04 74.10 74.04 74.09 11.1K
13:46 74.09 74.09 74.07 74.08 7.1K
13:47 74.08 74.12 74.08 74.11 11.3K
13:48 74.15 74.18 74.15 74.15 7.2K
13:49 74.14 74.15 74.05 74.05 24.5K
13:50 74.03 74.06 74.02 74.06 9.2K
13:51 74.06 74.13 74.06 74.11 16.6K
13:52 74.16 74.19 74.16 74.19 6.2K
13:53 74.19 74.25 74.19 74.25 6.4K
13:54 74.25 74.25 74.21 74.21 5.8K
13:55 74.21 74.24 74.20 74.23 12.9K
13:56 74.24 74.25 74.21 74.22 10.5K
13:57 74.22 74.22 74.13 74.13 16.6K
13:58 74.14 74.14 74.12 74.12 4.7K
13:59 74.13 74.13 74.08 74.11 6.7K
14:00 74.09 74.12 74.09 74.08 8.1K
14:01 74.06 74.11 74.05 74.11 10.3K
14:02 74.10 74.12 74.08 74.08 11.4K
14:03 74.08 74.18 74.08 74.15 11.9K
14:04 74.15 74.15 74.09 74.12 18.0K
14:05 74.12 74.18 74.12 74.18 5.2K
14:06 74.16 74.17 74.14 74.17 7.8K
14:07 74.19 74.20 74.16 74.16 11.3K
14:08 74.18 74.19 74.18 74.18 7.5K
14:09 74.21 74.22 74.20 74.21 13.0K
14:10 74.18 74.26 74.18 74.26 9.5K
14:11 74.25 74.35 74.24 74.35 154.4K
14:12 74.37 74.39 74.36 74.37 12.4K
14:13 74.44 74.44 74.42 74.44 4.8K
14:14 74.46 74.46 74.43 74.43 9.1K
14:15 74.43 74.43 74.40 74.43 9.2K
14:16 74.45 74.46 74.39 74.39 17.0K
14:17 74.39 74.41 74.38 74.40 6.1K
14:18 74.40 74.47 74.40 74.47 4.7K
14:19 74.44 74.46 74.43 74.43 6.1K
14:20 74.46 74.46 74.38 74.42 10.1K
14:21 74.42 74.45 74.40 74.45 9.0K
14:22 74.45 74.48 74.44 74.46 13.9K
14:23 74.45 74.49 74.45 74.49 4.2K
14:24 74.48 74.48 74.45 74.44 8.3K
14:25 74.42 74.42 74.38 74.41 8.8K
14:26 74.38 74.41 74.34 74.34 9.3K
14:27 74.34 74.36 74.34 74.35 5.7K
14:28 74.34 74.35 74.30 74.35 8.1K
14:29 74.34 74.36 74.34 74.34 5.5K
14:30 74.37 74.39 74.35 74.35 7.9K
14:31 74.32 74.37 74.31 74.36 8.6K
14:32 74.34 74.36 74.31 74.32 23.0K
14:33 74.31 74.33 74.31 74.32 16.0K
14:34 74.32 74.38 74.32 74.37 8.4K
14:35 74.36 74.40 74.35 74.38 7.2K
14:36 74.38 74.41 74.36 74.40 8.0K
14:37 74.55 74.67 74.55 74.65 494.9K
14:38 74.63 74.67 74.62 74.66 9.0K
14:39 74.64 74.64 74.59 74.59 7.8K
14:40 74.59 74.60 74.56 74.58 8.4K
14:41 74.59 74.59 74.56 74.58 6.7K
14:42 74.56 74.59 74.52 74.52 8.4K
14:43 74.53 74.53 74.50 74.50 10.0K
14:44 74.47 74.47 74.41 74.42 7.4K
14:45 74.41 74.44 74.38 74.44 10.1K
14:46 74.44 74.46 74.43 74.46 4.6K
14:47 74.46 74.49 74.45 74.49 3.9K
14:48 74.49 74.51 74.47 74.49 11.3K
14:49 74.48 74.50 74.45 74.49 11.2K
14:50 74.48 74.52 74.48 74.50 9.5K
14:51 74.48 74.52 74.43 74.52 10.8K
14:52 74.58 74.58 74.56 74.56 12.7K
14:53 74.58 74.64 74.58 74.59 19.3K
14:54 74.60 74.61 74.59 74.61 13.5K
14:55 74.58 74.61 74.58 74.60 14.4K
14:56 74.60 74.63 74.56 74.56 10.5K
14:57 74.54 74.56 74.50 74.56 14.4K
14:58 74.56 74.57 74.54 74.54 7.5K
14:59 74.52 74.55 74.52 74.52 7.6K
15:00 74.54 74.57 74.51 74.57 7.7K
15:01 74.56 74.58 74.55 74.58 5.5K
15:02 74.60 74.64 74.60 74.64 9.0K
15:03 74.64 74.66 74.60 74.63 10.2K
15:04 74.64 74.72 74.64 74.72 14.0K
15:05 74.70 74.70 74.60 74.60 13.0K
15:06 74.59 74.64 74.58 74.63 13.5K
15:07 74.62 74.64 74.59 74.59 12.9K
15:08 74.58 74.61 74.54 74.60 14.2K
15:09 74.60 74.61 74.59 74.59 9.7K
15:10 74.58 74.61 74.56 74.61 10.6K
15:11 74.58 74.63 74.57 74.63 10.7K
15:12 74.64 74.64 74.61 74.63 6.9K
15:13 74.63 74.65 74.62 74.63 13.8K
15:14 74.64 74.66 74.58 74.58 10.1K
15:15 74.59 74.60 74.51 74.56 14.6K
15:16 74.53 74.54 74.49 74.51 10.8K
15:17 74.51 74.53 74.48 74.52 8.7K
15:18 74.50 74.58 74.50 74.57 12.4K
15:19 74.58 74.58 74.54 74.54 10.3K
15:20 74.53 74.54 74.48 74.54 16.2K
15:21 74.56 74.56 74.50 74.50 12.2K
15:22 74.49 74.49 74.45 74.46 9.2K
15:23 74.43 74.50 74.43 74.46 28.0K
15:24 74.46 74.46 74.40 74.42 19.2K
15:25 74.42 74.51 74.42 74.51 42.4K
15:26 74.55 74.55 74.53 74.54 11.0K
15:27 74.53 74.58 74.53 74.55 16.3K
15:28 74.54 74.55 74.52 74.54 15.2K
15:29 74.55 74.58 74.54 74.57 19.3K
15:30 74.57 74.59 74.52 74.56 23.6K
15:31 74.56 74.63 74.56 74.63 21.9K
15:32 74.65 74.66 74.61 74.61 24.2K
15:33 74.63 74.64 74.57 74.61 21.4K
15:34 74.60 74.66 74.60 74.66 13.6K
15:35 74.68 74.71 74.67 74.69 16.4K
15:36 74.71 74.71 74.62 74.62 35.8K
15:37 74.62 74.69 74.62 74.68 15.9K
15:38 74.69 74.71 74.68 74.68 18.1K
15:39 74.68 74.70 74.66 74.70 21.6K
15:40 74.69 74.71 74.66 74.69 31.0K
15:41 74.68 74.70 74.61 74.61 25.1K
15:42 74.58 74.58 74.44 74.44 31.8K
15:43 74.45 74.47 74.43 74.46 23.5K
15:44 74.47 74.49 74.44 74.45 23.8K
15:45 74.45 74.53 74.43 74.50 31.1K
15:46 74.49 74.52 74.44 74.44 23.4K
15:47 74.44 74.50 74.44 74.48 19.7K
15:48 74.46 74.55 74.43 74.55 32.5K
15:49 74.57 74.64 74.57 74.61 32.7K
15:50 74.61 74.62 74.57 74.57 63.4K
15:51 74.56 74.56 74.47 74.53 43.1K
15:52 74.58 74.70 74.56 74.66 77.8K
15:53 74.65 74.76 74.65 74.66 68.1K
15:54 74.65 74.80 74.65 74.77 79.3K
15:55 74.75 74.85 74.73 74.73 117.1K
15:56 74.66 74.68 74.63 74.66 92.1K
15:57 74.67 74.67 74.59 74.60 119.1K
15:58 74.59 74.60 74.57 74.59 157.0K
15:59 74.58 74.59 74.53 74.56 2,298.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available