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 74.30 74.94 74.30 74.91 101.2K
09:31 75.10 75.10 74.82 74.92 13.7K
09:32 75.12 75.35 75.08 75.19 14.8K
09:33 75.28 75.33 75.09 75.27 13.2K
09:34 75.21 75.33 75.20 75.31 5.3K
09:35 75.24 75.36 75.24 75.36 18.6K
09:36 75.45 75.48 75.42 75.43 28.0K
09:37 75.46 75.53 75.40 75.47 18.7K
09:38 75.46 75.46 75.29 75.40 39.6K
09:39 75.43 75.54 75.43 75.54 19.7K
09:40 75.53 75.57 75.45 75.46 25.7K
09:41 75.53 75.53 75.39 75.41 52.7K
09:42 75.33 75.40 75.33 75.36 20.1K
09:43 75.41 75.45 75.38 75.40 18.4K
09:44 75.46 75.53 75.45 75.53 17.0K
09:45 75.54 75.57 75.47 75.47 32.0K
09:46 75.49 75.53 75.37 75.51 32.6K
09:47 75.47 75.49 75.41 75.45 14.5K
09:48 75.45 75.45 75.29 75.30 10.3K
09:49 75.30 75.31 75.16 75.25 17.1K
09:50 75.23 75.24 75.13 75.21 13.5K
09:51 75.21 75.25 75.19 75.25 18.6K
09:52 75.23 75.28 75.13 75.13 18.1K
09:53 75.10 75.17 75.06 75.17 9.0K
09:54 75.17 75.21 75.15 75.21 26.7K
09:55 75.18 75.21 75.14 75.16 11.7K
09:56 75.15 75.15 75.02 75.06 31.1K
09:57 75.04 75.21 75.03 75.21 26.5K
09:58 75.13 75.13 75.03 75.03 16.9K
09:59 74.99 75.05 74.99 75.04 19.4K
10:00 74.98 75.16 74.98 75.13 24.3K
10:01 75.12 75.21 75.10 75.13 12.0K
10:02 75.12 75.26 75.12 75.26 17.4K
10:03 75.26 75.33 75.20 75.32 10.4K
10:04 75.26 75.26 75.20 75.23 11.7K
10:05 75.23 75.38 75.23 75.34 15.3K
10:06 75.37 75.40 75.32 75.34 9.2K
10:07 75.36 75.36 75.23 75.26 12.3K
10:08 75.27 75.27 75.22 75.25 11.9K
10:09 75.27 75.27 75.22 75.23 9.1K
10:10 75.23 75.24 75.09 75.09 10.4K
10:11 75.11 75.11 75.02 75.02 11.7K
10:12 75.00 75.06 75.00 75.02 17.8K
10:13 75.03 75.03 74.94 74.95 14.9K
10:14 74.93 74.93 74.87 74.88 10.8K
10:15 74.86 74.86 74.73 74.73 8.9K
10:16 74.75 74.77 74.74 74.74 6.2K
10:17 74.71 74.75 74.64 74.64 20.9K
10:18 74.63 74.64 74.58 74.63 16.5K
10:19 74.65 74.67 74.63 74.63 8.1K
10:20 74.61 74.65 74.59 74.65 8.2K
10:21 74.68 74.73 74.61 74.61 15.2K
10:22 74.58 74.68 74.58 74.65 66.3K
10:23 74.62 74.62 74.55 74.55 12.4K
10:24 74.53 74.53 74.47 74.50 18.3K
10:25 74.47 74.51 74.47 74.47 43.7K
10:26 74.47 74.59 74.47 74.55 37.6K
10:27 74.53 74.65 74.53 74.58 47.1K
10:28 74.55 74.55 74.48 74.50 10.2K
10:29 74.52 74.53 74.46 74.48 7.3K
10:30 74.47 74.47 74.28 74.31 10.9K
10:31 74.24 74.28 74.16 74.28 10.4K
10:32 74.21 74.32 74.21 74.32 24.3K
10:33 74.29 74.34 74.29 74.31 35.4K
10:34 74.28 74.28 74.18 74.18 49.7K
10:35 74.20 74.34 74.20 74.33 28.4K
10:36 74.32 74.37 74.17 74.37 19.9K
10:37 74.41 74.45 74.39 74.39 7.5K
10:38 74.38 74.47 74.38 74.45 114.0K
10:39 74.42 74.46 74.32 74.46 37.3K
10:40 74.47 74.47 74.40 74.42 18.0K
10:41 74.38 74.38 74.34 74.36 12.8K
10:42 74.35 74.39 74.35 74.39 18.5K
10:43 74.40 74.40 74.21 74.21 14.5K
10:44 74.19 74.24 74.17 74.19 10.6K
10:45 74.19 74.27 74.19 74.27 28.8K
10:46 74.31 74.39 74.29 74.34 25.6K
10:47 74.35 74.36 74.32 74.32 25.6K
10:48 74.24 74.30 74.23 74.29 7.9K
10:49 74.27 74.28 74.24 74.28 7.6K
10:50 74.26 74.26 74.14 74.17 18.2K
10:51 74.12 74.21 74.11 74.15 8.6K
10:52 74.15 74.15 74.10 74.11 9.5K
10:53 74.11 74.19 74.11 74.19 19.3K
10:54 74.22 74.22 74.15 74.18 14.2K
10:55 74.18 74.23 74.18 74.23 11.1K
10:56 74.23 74.26 74.22 74.22 13.6K
10:57 74.20 74.20 74.15 74.16 5.5K
10:58 74.16 74.16 74.02 74.06 12.5K
10:59 74.04 74.06 74.03 74.06 6.6K
11:00 74.04 74.12 74.00 74.12 9.0K
11:01 74.17 74.18 74.13 74.15 6.2K
11:02 74.19 74.28 74.18 74.18 19.2K
11:03 74.18 74.18 74.09 74.11 13.2K
11:04 74.05 74.19 74.05 74.12 64.8K
11:05 74.12 74.13 74.08 74.08 10.3K
11:06 74.15 74.18 74.13 74.13 20.5K
11:07 74.14 74.14 74.07 74.09 24.8K
11:08 74.15 74.19 74.12 74.16 15.1K
11:09 74.18 74.19 74.15 74.15 8.2K
11:10 74.14 74.16 74.10 74.12 8.7K
11:11 74.09 74.09 74.05 74.07 12.2K
11:12 74.06 74.09 74.05 74.09 7.8K
11:13 74.09 74.14 74.05 74.06 11.4K
11:14 74.05 74.09 74.02 74.09 7.9K
11:15 74.10 74.11 74.07 74.07 6.6K
11:16 74.09 74.09 73.96 73.96 40.2K
11:17 73.91 73.99 73.90 73.96 28.9K
11:18 74.00 74.02 73.94 73.96 11.6K
11:19 73.94 74.00 73.94 74.00 2.7K
11:20 74.04 74.14 74.04 74.12 10.5K
11:21 74.11 74.24 74.11 74.24 15.0K
11:22 74.24 74.25 74.19 74.25 14.0K
11:23 74.25 74.25 74.17 74.18 7.8K
11:24 74.19 74.22 74.17 74.22 10.5K
11:25 74.22 74.24 74.21 74.24 13.8K
11:26 74.24 74.30 74.24 74.30 6.9K
11:27 74.31 74.36 74.29 74.35 14.7K
11:28 74.36 74.38 74.35 74.36 14.4K
11:29 74.37 74.39 74.34 74.35 13.2K
11:30 74.36 74.39 74.33 74.38 11.9K
11:31 74.39 74.43 74.33 74.33 21.3K
11:32 74.33 74.37 74.33 74.36 5.5K
11:33 74.36 74.39 74.33 74.33 13.4K
11:34 74.32 74.32 74.30 74.30 7.9K
11:35 74.30 74.30 74.27 74.29 5.7K
11:36 74.29 74.30 74.23 74.23 9.8K
11:37 74.22 74.31 74.22 74.28 8.6K
11:38 74.26 74.30 74.22 74.22 11.9K
11:39 74.24 74.39 74.24 74.38 7.9K
11:40 74.38 74.39 74.31 74.31 5.1K
11:41 74.29 74.35 74.29 74.35 3.1K
11:42 74.38 74.40 74.38 74.39 3.3K
11:43 74.37 74.40 74.37 74.39 6.0K
11:44 74.40 74.40 74.40 74.40 1.4K
11:45 74.38 74.43 74.38 74.43 10.1K
11:46 74.42 74.44 74.42 74.44 4.1K
11:47 74.45 74.45 74.39 74.40 4.6K
11:48 74.40 74.40 74.37 74.37 2.1K
11:49 74.38 74.40 74.38 74.40 3.0K
11:50 74.39 74.47 74.39 74.47 5.5K
11:51 74.48 74.49 74.46 74.48 6.1K
11:52 74.46 74.46 74.37 74.38 10.1K
11:53 74.42 74.42 74.42 74.42 2.3K
11:54 74.40 74.40 74.35 74.35 4.9K
11:55 74.36 74.39 74.34 74.38 6.1K
11:56 74.41 74.43 74.41 74.43 2.5K
11:57 74.40 74.41 74.40 74.41 2.0K
11:58 74.43 74.46 74.42 74.42 6.5K
11:59 74.40 74.44 74.40 74.44 7.6K
12:00 74.41 74.41 74.37 74.40 2.7K
12:01 74.42 74.42 74.35 74.35 6.1K
12:02 74.37 74.39 74.37 74.37 2.1K
12:03 74.40 74.40 74.38 74.39 2.8K
12:04 74.39 74.42 74.36 74.39 8.4K
12:05 74.38 74.39 74.38 74.39 2.7K
12:06 74.41 74.46 74.41 74.43 2.2K
12:07 74.38 74.38 74.37 74.37 1.6K
12:08 74.39 74.39 74.30 74.30 14.5K
12:09 74.29 74.29 74.26 74.29 4.3K
12:10 74.30 74.34 74.30 74.33 3.4K
12:11 74.32 74.32 74.21 74.21 11.3K
12:12 74.20 74.20 74.11 74.15 14.1K
12:13 74.14 74.14 74.08 74.08 8.1K
12:14 74.11 74.25 74.11 74.25 437.7K
12:15 74.25 74.25 74.15 74.21 34.0K
12:16 74.22 74.22 74.16 74.16 4.4K
12:17 74.13 74.13 74.10 74.10 2.5K
12:18 74.11 74.15 74.11 74.15 11.5K
12:19 74.15 74.15 74.10 74.10 5.5K
12:20 74.11 74.11 74.07 74.08 5.9K
12:21 74.05 74.05 74.01 74.05 48.7K
12:22 74.12 74.17 74.12 74.17 1.8K
12:23 74.14 74.19 74.14 74.19 3.6K
12:24 74.17 74.23 74.17 74.23 2.9K
12:25 74.23 74.26 74.23 74.25 11.1K
12:26 74.22 74.28 74.22 74.28 4.5K
12:27 74.25 74.26 74.24 74.26 4.4K
12:28 74.26 74.26 74.24 74.24 3.0K
12:29 74.26 74.26 74.21 74.21 3.9K
12:30 74.20 74.27 74.20 74.26 3.4K
12:31 74.25 74.30 74.24 74.24 7.3K
12:32 74.23 74.23 74.23 74.23 0.8K
12:33 74.24 74.25 74.23 74.25 4.6K
12:34 74.24 74.24 74.23 74.23 2.9K
12:35 74.23 74.25 74.23 74.25 6.8K
12:36 74.25 74.30 74.25 74.27 4.7K
12:37 74.24 74.26 74.22 74.22 6.0K
12:38 74.23 74.23 74.23 74.23 1.0K
12:39 74.22 74.22 74.21 74.21 11.3K
12:40 74.18 74.26 74.18 74.26 5.0K
12:41 74.26 74.30 74.26 74.30 4.5K
12:42 74.28 74.30 74.25 74.27 9.6K
12:43 74.27 74.31 74.27 74.31 2.0K
12:44 74.30 74.30 74.28 74.28 5.1K
12:45 74.29 74.30 74.25 74.26 4.8K
12:46 74.26 74.27 74.24 74.27 2.2K
12:47 74.31 74.31 74.29 74.31 2.7K
12:48 74.31 74.32 74.29 74.32 8.6K
12:49 74.31 74.33 74.28 74.33 7.4K
12:50 74.32 74.34 74.32 74.34 3.8K
12:51 74.37 74.39 74.37 74.39 5.4K
12:52 74.39 74.41 74.39 74.41 3.8K
12:53 74.43 74.43 74.41 74.42 5.3K
12:54 74.42 74.43 74.42 74.43 2.2K
12:55 74.46 74.46 74.44 74.45 3.2K
12:56 74.44 74.44 74.39 74.39 6.7K
12:57 74.39 74.40 74.35 74.38 4.3K
12:58 74.36 74.36 74.34 74.36 5.9K
12:59 74.36 74.36 74.33 74.35 2.9K
13:00 74.34 74.42 74.34 74.42 6.1K
13:01 74.46 74.53 74.46 74.47 7.9K
13:02 74.46 74.49 74.45 74.45 9.3K
13:03 74.43 74.46 74.43 74.46 3.0K
13:04 74.47 74.49 74.46 74.49 3.4K
13:05 74.48 74.51 74.48 74.51 2.6K
13:06 74.54 74.55 74.53 74.55 5.0K
13:07 74.55 74.57 74.55 74.57 3.2K
13:08 74.57 74.60 74.55 74.60 5.2K
13:09 74.59 74.64 74.59 74.64 13.3K
13:10 74.64 74.67 74.61 74.65 5.4K
13:11 74.66 74.68 74.64 74.67 6.3K
13:12 74.68 74.68 74.67 74.68 2.2K
13:13 74.75 74.77 74.74 74.77 3.1K
13:14 74.79 74.79 74.72 74.72 5.3K
13:15 74.71 74.73 74.70 74.73 4.1K
13:16 74.72 74.78 74.71 74.76 2.6K
13:17 74.77 74.78 74.73 74.73 2.5K
13:18 74.72 74.79 74.72 74.78 10.0K
13:19 74.78 74.78 74.78 74.78 0.5K
13:20 74.74 74.78 74.73 74.77 6.8K
13:21 74.77 74.79 74.77 74.79 1.7K
13:22 74.80 74.84 74.77 74.83 9.0K
13:23 74.83 74.86 74.83 74.84 1.8K
13:24 74.84 74.84 74.79 74.81 7.5K
13:25 74.88 74.88 74.86 74.88 12.5K
13:26 74.85 74.85 74.83 74.84 4.1K
13:27 74.79 74.83 74.79 74.83 8.0K
13:28 74.81 74.83 74.79 74.83 6.6K
13:29 74.82 74.85 74.82 74.83 8.5K
13:30 74.83 74.86 74.79 74.86 11.9K
13:31 74.84 74.85 74.82 74.84 5.8K
13:32 74.81 74.81 74.74 74.74 8.7K
13:33 74.74 74.79 74.74 74.79 5.4K
13:34 74.77 74.80 74.77 74.79 3.9K
13:35 74.80 74.85 74.80 74.84 3.6K
13:36 74.85 74.86 74.84 74.84 3.3K
13:37 74.83 74.87 74.83 74.85 5.9K
13:38 74.85 74.85 74.76 74.79 17.6K
13:39 74.80 74.81 74.80 74.80 5.1K
13:40 74.82 74.82 74.81 74.82 1.6K
13:41 74.81 74.81 74.78 74.78 7.9K
13:42 74.76 74.76 74.74 74.75 5.7K
13:43 74.75 74.79 74.75 74.79 4.7K
13:44 74.79 74.79 74.75 74.75 4.9K
13:45 74.74 74.75 74.73 74.73 3.6K
13:46 74.74 74.74 74.70 74.73 3.6K
13:47 74.74 74.76 74.74 74.76 5.4K
13:48 74.77 74.82 74.77 74.82 1.5K
13:49 74.84 74.85 74.83 74.83 4.0K
13:50 74.82 74.86 74.82 74.86 3.9K
13:51 74.81 74.82 74.81 74.82 1.8K
13:52 74.84 74.84 74.84 74.84 4.3K
13:53 74.80 74.87 74.80 74.87 14.1K
13:54 74.88 74.88 74.85 74.85 7.4K
13:55 74.81 74.85 74.81 74.83 5.8K
13:56 74.81 74.83 74.80 74.83 10.9K
13:57 74.87 74.90 74.87 74.90 5.5K
13:58 74.95 74.96 74.95 74.96 1.5K
13:59 74.96 74.97 74.92 74.92 4.6K
14:00 74.95 74.97 74.95 74.97 6.0K
14:01 74.97 74.97 74.96 74.96 2.8K
14:02 74.94 74.96 74.94 74.96 3.6K
14:03 74.95 74.96 74.95 74.96 3.3K
14:04 74.95 74.96 74.95 74.95 4.0K
14:05 74.96 74.99 74.96 74.98 5.6K
14:06 74.99 75.06 74.99 75.05 28.9K
14:07 75.06 75.13 75.06 75.11 13.0K
14:08 75.14 75.15 75.09 75.09 9.3K
14:09 75.09 75.11 75.09 75.10 7.4K
14:10 75.08 75.11 75.06 75.11 6.3K
14:11 75.09 75.12 75.09 75.12 4.0K
14:12 75.13 75.14 75.13 75.13 5.4K
14:13 75.14 75.15 75.11 75.11 14.6K
14:14 75.13 75.13 75.11 75.12 3.6K
14:15 75.13 75.15 75.12 75.11 7.9K
14:16 75.10 75.10 75.02 75.02 7.8K
14:17 75.01 75.02 74.96 74.96 7.0K
14:18 74.97 75.00 74.97 74.99 7.4K
14:19 75.00 75.00 74.98 75.00 7.0K
14:20 75.00 75.00 74.91 74.91 10.9K
14:21 74.94 74.94 74.85 74.86 10.6K
14:22 74.89 74.89 74.87 74.86 6.4K
14:23 74.87 74.87 74.87 74.87 2.3K
14:24 74.87 74.87 74.87 74.86 4.9K
14:25 74.87 74.88 74.83 74.85 9.1K
14:26 74.85 74.90 74.85 74.88 5.9K
14:27 74.88 74.88 74.80 74.80 11.5K
14:28 74.81 74.82 74.79 74.82 10.4K
14:29 74.84 74.86 74.84 74.84 5.2K
14:30 74.83 74.85 74.83 74.84 5.6K
14:31 74.85 74.86 74.83 74.86 7.3K
14:32 74.87 74.90 74.87 74.90 5.8K
14:33 74.92 74.93 74.90 74.91 4.4K
14:34 74.92 74.92 74.90 74.90 4.9K
14:35 74.90 74.95 74.90 74.95 4.1K
14:36 74.95 74.96 74.94 74.95 3.3K
14:37 74.94 74.94 74.91 74.93 3.2K
14:38 74.95 74.95 74.95 74.95 6.2K
14:39 74.96 75.00 74.96 74.98 6.2K
14:40 75.01 75.01 74.95 74.94 5.8K
14:41 74.95 74.95 74.88 74.88 3.6K
14:42 74.90 74.91 74.90 74.91 3.7K
14:43 74.90 74.90 74.87 74.87 8.6K
14:44 74.85 74.86 74.82 74.82 8.0K
14:45 74.82 74.82 74.78 74.79 12.0K
14:46 74.80 74.80 74.77 74.78 6.8K
14:47 74.78 74.79 74.78 74.79 1.9K
14:48 74.78 74.78 74.74 74.76 11.9K
14:49 74.77 74.78 74.77 74.78 3.3K
14:50 74.80 74.80 74.76 74.78 7.4K
14:51 74.80 74.80 74.76 74.77 5.5K
14:52 74.78 74.78 74.77 74.77 4.0K
14:53 74.78 74.78 74.77 74.77 4.0K
14:54 74.78 74.81 74.78 74.81 3.6K
14:55 74.82 74.83 74.82 74.83 5.2K
14:56 74.86 74.86 74.84 74.86 9.6K
14:57 74.87 74.90 74.87 74.90 5.5K
14:58 74.90 74.90 74.87 74.89 7.3K
14:59 74.89 74.89 74.85 74.85 5.4K
15:00 74.87 74.88 74.81 74.86 11.5K
15:01 74.87 74.89 74.86 74.88 5.9K
15:02 74.89 74.89 74.88 74.88 3.1K
15:03 74.90 74.91 74.89 74.89 7.6K
15:04 74.89 74.89 74.89 74.89 2.3K
15:05 74.90 74.90 74.81 74.81 13.4K
15:06 74.81 74.81 74.81 74.81 6.0K
15:07 74.78 74.78 74.73 74.73 6.5K
15:08 74.71 74.71 74.67 74.69 6.8K
15:09 74.69 74.69 74.66 74.66 4.3K
15:10 74.66 74.66 74.63 74.63 8.2K
15:11 74.62 74.63 74.62 74.63 6.2K
15:12 74.64 74.64 74.60 74.61 7.4K
15:13 74.58 74.61 74.58 74.59 5.1K
15:14 74.60 74.65 74.60 74.62 8.4K
15:15 74.63 74.66 74.62 74.61 7.7K
15:16 74.60 74.60 74.54 74.60 10.6K
15:17 74.58 74.58 74.53 74.53 5.8K
15:18 74.53 74.56 74.53 74.56 7.2K
15:19 74.56 74.64 74.56 74.64 7.0K
15:20 74.67 74.68 74.64 74.67 8.8K
15:21 74.66 74.68 74.65 74.67 7.0K
15:22 74.66 74.66 74.64 74.66 4.5K
15:23 74.63 74.65 74.62 74.63 15.0K
15:24 74.65 74.65 74.64 74.64 5.8K
15:25 74.67 74.69 74.65 74.66 10.2K
15:26 74.67 74.69 74.67 74.69 4.0K
15:27 74.68 74.69 74.67 74.67 4.4K
15:28 74.69 74.70 74.68 74.68 7.8K
15:29 74.70 74.70 74.66 74.68 7.7K
15:30 74.68 74.71 74.63 74.71 12.6K
15:31 74.71 74.75 74.71 74.74 9.8K
15:32 74.76 74.81 74.76 74.78 10.4K
15:33 74.79 74.79 74.77 74.77 6.6K
15:34 74.76 74.79 74.75 74.78 7.6K
15:35 74.80 74.80 74.75 74.75 16.7K
15:36 74.73 74.73 74.71 74.71 6.1K
15:37 74.73 74.75 74.71 74.74 10.6K
15:38 74.74 74.78 74.73 74.78 7.5K
15:39 74.78 74.78 74.74 74.74 13.6K
15:40 74.73 74.74 74.73 74.74 15.5K
15:41 74.75 74.78 74.74 74.78 8.5K
15:42 74.75 74.75 74.71 74.71 12.5K
15:43 74.71 74.75 74.71 74.75 16.9K
15:44 74.75 74.75 74.72 74.75 13.7K
15:45 74.76 74.76 74.74 74.76 20.7K
15:46 74.76 74.78 74.74 74.74 14.3K
15:47 74.75 74.79 74.75 74.79 7.6K
15:48 74.78 74.78 74.72 74.75 20.8K
15:49 74.75 74.78 74.75 74.77 13.3K
15:50 74.81 74.81 74.68 74.68 34.1K
15:51 74.72 74.72 74.67 74.67 27.9K
15:52 74.70 74.72 74.68 74.69 22.6K
15:53 74.68 74.72 74.67 74.72 47.4K
15:54 74.71 74.77 74.69 74.69 67.0K
15:55 74.63 74.75 74.63 74.72 58.8K
15:56 74.72 74.72 74.65 74.71 47.2K
15:57 74.71 74.73 74.67 74.67 68.6K
15:58 74.65 74.68 74.64 74.66 104.4K
15:59 74.65 74.71 74.65 74.68 1,475.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available