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 74.35 74.40 74.15 74.15 55.1K
09:31 74.16 74.29 74.14 74.29 24.9K
09:32 74.29 74.29 73.83 73.83 12.9K
09:33 73.80 73.84 73.73 73.73 4.8K
09:34 73.91 74.06 73.91 74.00 35.3K
09:35 73.91 74.08 73.91 74.02 10.2K
09:36 74.00 74.00 73.95 73.96 1.8K
09:37 73.89 73.98 73.85 73.97 7.8K
09:38 73.92 73.92 73.78 73.80 16.4K
09:39 73.80 73.81 73.74 73.81 7.6K
09:40 73.81 73.95 73.81 73.88 4.6K
09:41 73.89 73.95 73.89 73.95 3.2K
09:42 73.97 73.99 73.92 73.98 6.0K
09:43 74.02 74.02 73.90 73.90 9.1K
09:44 73.93 73.93 73.81 73.81 3.6K
09:45 73.89 74.02 73.89 74.00 13.4K
09:46 73.98 74.17 73.95 74.17 26.5K
09:47 74.13 74.15 74.05 74.15 10.4K
09:48 74.14 74.22 74.13 74.19 13.3K
09:49 74.21 74.36 74.19 74.36 8.3K
09:50 74.31 74.41 74.31 74.36 11.3K
09:51 74.24 74.26 74.22 74.22 17.7K
09:52 74.12 74.12 74.09 74.09 4.5K
09:53 74.09 74.13 74.09 74.09 3.3K
09:54 74.09 74.11 73.99 73.99 7.9K
09:55 73.96 74.02 73.96 74.02 2.8K
09:56 74.01 74.10 74.01 74.05 13.6K
09:57 74.09 74.09 74.00 74.00 9.4K
09:58 74.02 74.06 74.02 74.06 3.9K
09:59 74.06 74.12 74.00 74.05 19.2K
10:00 74.02 74.06 73.87 73.87 5.5K
10:01 73.85 73.85 73.79 73.81 6.7K
10:02 73.80 73.83 73.80 73.83 5.9K
10:03 73.81 73.90 73.81 73.90 16.0K
10:04 73.89 73.93 73.88 73.93 12.8K
10:05 73.90 73.92 73.85 73.85 16.9K
10:06 73.84 73.84 73.74 73.78 22.7K
10:07 73.75 73.84 73.73 73.84 15.7K
10:08 73.82 73.87 73.81 73.83 14.3K
10:09 73.85 73.85 73.80 73.81 9.0K
10:10 73.84 73.89 73.84 73.87 10.1K
10:11 73.84 73.85 73.80 73.82 12.2K
10:12 73.83 74.00 73.80 73.99 43.1K
10:13 73.97 74.03 73.96 74.01 16.0K
10:14 74.01 74.12 73.98 74.12 46.1K
10:15 74.12 74.18 74.04 74.04 13.2K
10:16 74.03 74.07 74.00 74.01 9.7K
10:17 73.99 74.06 73.98 74.06 14.5K
10:18 74.07 74.11 74.06 74.08 12.3K
10:19 74.07 74.09 74.00 74.00 12.6K
10:20 74.07 74.10 74.05 74.10 10.9K
10:21 74.12 74.18 74.09 74.18 23.0K
10:22 74.18 74.22 74.15 74.22 4.8K
10:23 74.22 74.23 74.18 74.18 15.3K
10:24 74.16 74.21 74.16 74.21 5.8K
10:25 74.20 74.27 74.19 74.27 4.7K
10:26 74.30 74.33 74.27 74.34 16.0K
10:27 74.35 74.37 74.27 74.30 13.7K
10:28 74.30 74.33 74.28 74.28 6.6K
10:29 74.27 74.29 74.27 74.28 6.4K
10:30 74.30 74.33 74.28 74.30 10.5K
10:31 74.30 74.34 74.30 74.32 6.9K
10:32 74.32 74.33 74.29 74.32 13.5K
10:33 74.34 74.38 74.34 74.36 5.6K
10:34 74.37 74.43 74.37 74.40 14.2K
10:35 74.38 74.41 74.37 74.40 10.1K
10:36 74.44 74.47 74.41 74.46 5.8K
10:37 74.47 74.49 74.41 74.41 9.9K
10:38 74.41 74.43 74.39 74.40 7.4K
10:39 74.39 74.43 74.37 74.43 10.1K
10:40 74.43 74.43 74.36 74.38 12.6K
10:41 74.40 74.42 74.36 74.39 8.8K
10:42 74.38 74.44 74.37 74.44 9.9K
10:43 74.40 74.42 74.37 74.42 8.7K
10:44 74.41 74.44 74.37 74.43 8.2K
10:45 74.42 74.44 74.38 74.44 5.8K
10:46 74.43 74.46 74.39 74.39 9.7K
10:47 74.39 74.39 74.34 74.34 9.7K
10:48 74.31 74.35 74.31 74.34 6.9K
10:49 74.32 74.36 74.31 74.34 24.8K
10:50 74.33 74.33 74.25 74.31 20.4K
10:51 74.31 74.32 74.19 74.27 12.8K
10:52 74.29 74.29 74.22 74.22 6.3K
10:53 74.23 74.23 74.12 74.12 8.9K
10:54 74.09 74.09 74.03 74.09 10.4K
10:55 74.08 74.15 74.07 74.14 22.2K
10:56 74.14 74.19 74.10 74.19 14.2K
10:57 74.18 74.19 74.14 74.19 5.6K
10:58 74.19 74.26 74.19 74.25 12.0K
10:59 74.25 74.32 74.25 74.32 8.6K
11:00 74.33 74.35 74.31 74.31 12.9K
11:01 74.31 74.33 74.29 74.29 15.8K
11:02 74.30 74.33 74.28 74.29 13.2K
11:03 74.31 74.31 74.28 74.29 6.4K
11:04 74.28 74.32 74.28 74.28 5.7K
11:05 74.30 74.33 74.30 74.31 6.8K
11:06 74.31 74.35 74.30 74.34 8.1K
11:07 74.39 74.39 74.34 74.36 9.4K
11:08 74.35 74.38 74.32 74.32 3.9K
11:09 74.31 74.31 74.27 74.27 11.8K
11:10 74.28 74.30 74.27 74.28 8.2K
11:11 74.31 74.37 74.31 74.35 6.8K
11:12 74.34 74.35 74.34 74.35 4.6K
11:13 74.35 74.38 74.32 74.38 8.0K
11:14 74.36 74.36 74.27 74.31 9.5K
11:15 74.29 74.33 74.28 74.32 10.7K
11:16 74.28 74.30 74.26 74.30 5.2K
11:17 74.28 74.30 74.28 74.28 11.8K
11:18 74.27 74.31 74.26 74.31 6.0K
11:19 74.32 74.40 74.30 74.40 5.5K
11:20 74.41 74.52 74.41 74.50 14.1K
11:21 74.53 74.59 74.53 74.58 5.8K
11:22 74.59 74.59 74.52 74.54 6.6K
11:23 74.50 74.51 74.50 74.50 4.3K
11:24 74.50 74.51 74.47 74.51 5.7K
11:25 74.49 74.51 74.47 74.50 4.2K
11:26 74.49 74.51 74.42 74.42 8.1K
11:27 74.43 74.45 74.40 74.45 4.4K
11:28 74.48 74.48 74.45 74.47 13.4K
11:29 74.45 74.47 74.44 74.45 8.9K
11:30 74.46 74.49 74.45 74.46 6.5K
11:31 74.46 74.46 74.42 74.46 6.0K
11:32 74.47 74.47 74.46 74.47 6.6K
11:33 74.50 74.50 74.45 74.45 4.2K
11:34 74.46 74.50 74.46 74.48 8.8K
11:35 74.50 74.52 74.50 74.51 4.7K
11:36 74.51 74.52 74.48 74.49 6.6K
11:37 74.48 74.51 74.46 74.49 9.3K
11:38 74.51 74.54 74.51 74.53 7.7K
11:39 74.51 74.53 74.49 74.52 5.1K
11:40 74.56 74.56 74.49 74.49 6.2K
11:41 74.52 74.55 74.52 74.54 2.6K
11:42 74.57 74.61 74.57 74.61 5.4K
11:43 74.63 74.65 74.60 74.65 15.1K
11:44 74.64 74.64 74.59 74.62 18.5K
11:45 74.62 74.63 74.61 74.61 8.3K
11:46 74.61 74.61 74.54 74.54 8.9K
11:47 74.60 74.60 74.56 74.56 7.5K
11:48 74.53 74.58 74.53 74.57 4.8K
11:49 74.55 74.55 74.43 74.48 16.5K
11:50 74.45 74.45 74.39 74.41 16.3K
11:51 74.42 74.42 74.39 74.40 5.5K
11:52 74.40 74.45 74.40 74.45 3.8K
11:53 74.46 74.46 74.39 74.39 7.9K
11:54 74.40 74.40 74.40 74.40 1.8K
11:55 74.44 74.49 74.44 74.44 28.7K
11:56 74.46 74.46 74.38 74.38 4.6K
11:57 74.39 74.42 74.39 74.42 4.0K
11:58 74.40 74.40 74.38 74.38 1.4K
11:59 74.38 74.38 74.36 74.36 4.7K
12:00 74.36 74.50 74.36 74.50 5.1K
12:01 74.49 74.55 74.46 74.55 10.2K
12:02 74.56 74.60 74.53 74.53 14.8K
12:03 74.53 74.58 74.53 74.55 4.2K
12:04 74.55 74.60 74.55 74.57 8.6K
12:05 74.59 74.63 74.58 74.63 11.2K
12:06 74.63 74.63 74.59 74.59 11.4K
12:07 74.56 74.56 74.49 74.52 12.1K
12:08 74.51 74.51 74.49 74.49 1.7K
12:09 74.49 74.52 74.49 74.51 5.7K
12:10 74.48 74.48 74.43 74.43 5.5K
12:11 74.43 74.49 74.43 74.49 3.4K
12:12 74.48 74.54 74.46 74.54 9.9K
12:13 74.55 74.55 74.51 74.52 4.3K
12:14 74.51 74.55 74.51 74.53 3.0K
12:15 74.52 74.53 74.51 74.53 2.3K
12:16 74.52 74.58 74.52 74.58 5.8K
12:17 74.56 74.57 74.52 74.54 8.6K
12:18 74.55 74.55 74.52 74.53 4.4K
12:19 74.54 74.54 74.46 74.47 7.3K
12:20 74.49 74.49 74.46 74.47 8.0K
12:21 74.47 74.51 74.46 74.51 2.3K
12:22 74.50 74.50 74.48 74.48 2.5K
12:23 74.48 74.48 74.46 74.46 4.2K
12:24 74.46 74.52 74.46 74.50 5.2K
12:25 74.51 74.53 74.49 74.53 6.0K
12:26 74.52 74.59 74.51 74.58 8.9K
12:27 74.58 74.58 74.55 74.57 7.6K
12:28 74.54 74.55 74.54 74.54 3.4K
12:29 74.53 74.55 74.53 74.53 5.6K
12:30 74.53 74.53 74.48 74.48 7.7K
12:31 74.53 74.55 74.52 74.52 7.0K
12:32 74.53 74.53 74.50 74.50 7.8K
12:33 74.51 74.51 74.47 74.49 9.2K
12:34 74.49 74.52 74.49 74.51 5.5K
12:35 74.53 74.53 74.47 74.47 5.3K
12:36 74.51 74.51 74.47 74.47 6.3K
12:37 74.48 74.50 74.48 74.48 8.0K
12:38 74.47 74.47 74.43 74.43 2.9K
12:39 74.41 74.42 74.41 74.42 3.0K
12:40 74.43 74.44 74.41 74.44 62.2K
12:41 74.44 74.45 74.39 74.39 7.6K
12:42 74.39 74.39 74.35 74.35 4.2K
12:43 74.33 74.36 74.33 74.36 3.5K
12:44 74.35 74.36 74.34 74.36 4.5K
12:45 74.35 74.35 74.31 74.35 9.9K
12:46 74.35 74.35 74.34 74.33 5.2K
12:47 74.33 74.38 74.33 74.37 7.9K
12:48 74.37 74.38 74.36 74.38 7.4K
12:49 74.38 74.40 74.38 74.40 4.5K
12:50 74.40 74.42 74.40 74.42 3.0K
12:51 74.42 74.42 74.39 74.40 4.6K
12:52 74.40 74.48 74.40 74.48 8.5K
12:53 74.48 74.48 74.46 74.47 11.2K
12:54 74.50 74.52 74.50 74.52 3.6K
12:55 74.54 74.59 74.54 74.59 7.6K
12:56 74.63 74.67 74.63 74.66 7.7K
12:57 74.67 74.71 74.67 74.68 5.5K
12:58 74.69 74.69 74.68 74.68 9.1K
12:59 74.67 74.69 74.67 74.68 8.7K
13:00 74.67 74.67 74.57 74.57 7.2K
13:01 74.54 74.57 74.54 74.57 7.4K
13:02 74.58 74.59 74.55 74.58 4.8K
13:03 74.57 74.64 74.57 74.64 7.7K
13:04 74.62 74.67 74.62 74.67 5.2K
13:05 74.66 74.66 74.62 74.66 5.3K
13:06 74.64 74.64 74.61 74.61 2.8K
13:07 74.63 74.67 74.63 74.67 3.9K
13:08 74.67 74.68 74.67 74.68 2.9K
13:09 74.68 74.68 74.65 74.65 6.5K
13:10 74.67 74.68 74.65 74.66 4.6K
13:11 74.64 74.66 74.64 74.66 3.9K
13:12 74.66 74.68 74.66 74.68 3.7K
13:13 74.69 74.72 74.69 74.69 5.0K
13:14 74.68 74.68 74.68 74.68 4.0K
13:15 74.67 74.67 74.67 74.67 1.1K
13:16 74.68 74.70 74.68 74.70 4.3K
13:17 74.68 74.69 74.66 74.69 4.2K
13:18 74.69 74.69 74.69 74.69 1.8K
13:19 74.70 74.70 74.67 74.67 5.8K
13:20 74.67 74.67 74.64 74.65 3.7K
13:21 74.66 74.69 74.65 74.67 9.9K
13:22 74.65 74.66 74.65 74.66 7.5K
13:24 74.66 74.66 74.64 74.64 5.7K
13:25 74.63 74.67 74.63 74.67 2.8K
13:26 74.66 74.69 74.66 74.69 5.0K
13:27 74.67 74.68 74.67 74.68 6.8K
13:28 74.70 74.70 74.70 74.70 0.7K
13:29 74.68 74.68 74.67 74.67 2.1K
13:30 74.68 74.68 74.67 74.68 2.6K
13:31 74.65 74.65 74.62 74.62 5.0K
13:32 74.62 74.65 74.62 74.65 8.4K
13:33 74.64 74.64 74.63 74.63 2.9K
13:34 74.64 74.64 74.64 74.64 1.4K
13:35 74.66 74.66 74.65 74.65 5.4K
13:36 74.65 74.69 74.65 74.69 4.8K
13:37 74.69 74.72 74.66 74.66 5.6K
13:38 74.63 74.64 74.62 74.64 4.5K
13:39 74.62 74.62 74.59 74.60 5.5K
13:40 74.64 74.65 74.63 74.65 3.6K
13:41 74.63 74.63 74.60 74.63 10.3K
13:42 74.63 74.63 74.60 74.60 2.8K
13:43 74.65 74.65 74.64 74.64 3.1K
13:44 74.64 74.67 74.64 74.67 4.5K
13:45 74.66 74.68 74.65 74.67 6.9K
13:46 74.68 74.68 74.67 74.67 6.6K
13:47 74.67 74.68 74.62 74.63 7.9K
13:48 74.63 74.63 74.63 74.63 1.7K
13:49 74.64 74.65 74.64 74.65 3.8K
13:50 74.65 74.66 74.62 74.62 4.6K
13:51 74.60 74.65 74.59 74.65 8.6K
13:52 74.67 74.67 74.65 74.67 4.0K
13:53 74.68 74.72 74.67 74.72 6.5K
13:54 74.72 74.74 74.71 74.71 4.1K
13:55 74.73 74.73 74.71 74.72 4.7K
13:56 74.73 74.73 74.66 74.67 10.1K
13:57 74.66 74.66 74.61 74.64 5.1K
13:58 74.66 74.69 74.66 74.67 4.1K
13:59 74.67 74.68 74.67 74.68 1.8K
14:00 74.68 74.79 74.68 74.78 8.1K
14:01 74.81 74.81 74.78 74.78 6.5K
14:02 74.77 74.79 74.77 74.78 8.7K
14:03 74.77 74.79 74.76 74.79 3.7K
14:04 74.80 74.80 74.78 74.78 8.6K
14:05 74.78 74.79 74.76 74.76 6.8K
14:06 74.77 74.80 74.77 74.80 5.5K
14:07 74.79 74.84 74.78 74.82 14.1K
14:08 74.81 74.82 74.80 74.82 5.4K
14:09 74.80 74.80 74.74 74.74 5.2K
14:10 74.73 74.75 74.71 74.71 7.3K
14:11 74.70 74.72 74.70 74.70 4.8K
14:12 74.71 74.72 74.71 74.72 2.7K
14:13 74.73 74.73 74.71 74.71 4.2K
14:14 74.72 74.72 74.71 74.72 7.8K
14:15 74.70 74.73 74.70 74.73 5.7K
14:16 74.74 74.74 74.69 74.71 5.4K
14:17 74.70 74.74 74.70 74.72 13.5K
14:18 74.72 74.73 74.70 74.71 20.8K
14:19 74.73 74.75 74.73 74.75 6.6K
14:20 74.74 74.76 74.74 74.76 12.2K
14:21 74.76 74.79 74.76 74.79 4.1K
14:22 74.79 74.79 74.77 74.77 4.3K
14:23 74.76 74.78 74.76 74.78 4.1K
14:24 74.77 74.77 74.77 74.77 3.9K
14:25 74.78 74.79 74.78 74.79 2.4K
14:26 74.80 74.81 74.80 74.80 8.0K
14:27 74.81 74.82 74.81 74.82 5.4K
14:28 74.82 74.84 74.80 74.81 15.2K
14:29 74.80 74.82 74.80 74.82 3.9K
14:30 74.84 74.93 74.84 74.93 12.2K
14:31 74.93 74.93 74.90 74.91 6.9K
14:32 74.93 74.93 74.85 74.88 11.8K
14:33 74.90 74.91 74.90 74.90 5.2K
14:34 74.90 74.91 74.90 74.90 4.9K
14:35 74.91 74.94 74.91 74.94 3.8K
14:36 74.96 74.97 74.96 74.97 14.8K
14:37 74.97 74.99 74.97 74.99 5.3K
14:38 74.98 74.98 74.93 74.94 5.8K
14:39 74.94 74.94 74.92 74.93 10.9K
14:40 74.94 74.96 74.94 74.95 1.9K
14:41 74.96 74.97 74.94 74.97 9.2K
14:42 74.99 75.01 74.97 75.01 5.2K
14:43 75.01 75.03 75.00 75.02 7.5K
14:44 75.04 75.05 75.03 75.03 5.8K
14:45 75.04 75.06 75.04 75.04 2.6K
14:46 74.99 75.01 74.99 75.01 5.8K
14:47 75.02 75.03 75.02 75.02 4.2K
14:48 75.03 75.03 75.00 75.00 3.4K
14:49 74.99 74.99 74.98 74.98 3.6K
14:50 74.99 75.01 74.99 75.01 7.8K
14:51 75.00 75.00 74.93 74.93 8.5K
14:52 74.93 74.96 74.91 74.96 10.3K
14:53 74.96 74.99 74.96 74.99 4.3K
14:54 74.99 74.99 74.98 74.97 5.1K
14:55 74.96 75.00 74.96 74.98 7.1K
14:56 74.99 75.00 74.96 74.96 7.1K
14:57 74.93 74.96 74.91 74.96 7.7K
14:58 74.94 74.95 74.93 74.93 5.8K
14:59 74.89 74.91 74.85 74.85 13.3K
15:00 74.84 74.84 74.79 74.79 5.5K
15:01 74.82 74.82 74.79 74.79 9.4K
15:02 74.79 74.79 74.72 74.73 6.5K
15:03 74.73 74.73 74.68 74.68 8.3K
15:04 74.64 74.64 74.57 74.59 11.5K
15:05 74.61 74.64 74.61 74.62 10.0K
15:06 74.59 74.65 74.59 74.63 11.5K
15:07 74.63 74.72 74.63 74.72 10.8K
15:08 74.76 74.77 74.76 74.76 3.6K
15:09 74.77 74.81 74.74 74.81 8.7K
15:10 74.79 74.82 74.79 74.81 6.6K
15:11 74.82 74.82 74.79 74.82 15.2K
15:12 74.81 74.82 74.80 74.80 4.0K
15:13 74.78 74.82 74.76 74.82 10.1K
15:14 74.82 74.86 74.82 74.86 7.1K
15:15 74.86 74.92 74.86 74.91 7.8K
15:16 74.92 74.92 74.85 74.85 19.6K
15:17 74.84 74.89 74.83 74.87 10.0K
15:18 74.87 74.92 74.86 74.91 7.7K
15:19 74.92 74.93 74.90 74.92 11.6K
15:20 74.93 74.95 74.92 74.94 10.5K
15:21 74.93 74.95 74.92 74.92 10.5K
15:22 74.94 74.95 74.89 74.90 12.0K
15:23 74.90 74.92 74.87 74.87 8.8K
15:24 74.86 74.88 74.84 74.84 10.4K
15:25 74.82 74.84 74.82 74.84 9.3K
15:26 74.84 74.88 74.84 74.86 10.8K
15:27 74.88 74.88 74.84 74.83 14.0K
15:28 74.83 74.83 74.75 74.78 16.3K
15:29 74.78 74.86 74.78 74.86 20.7K
15:30 74.83 74.86 74.81 74.86 12.2K
15:31 74.85 74.90 74.85 74.86 24.4K
15:32 74.86 74.93 74.86 74.92 13.5K
15:33 74.91 74.99 74.91 74.99 18.2K
15:34 74.99 74.99 74.98 74.97 16.5K
15:35 74.92 74.93 74.88 74.89 18.7K
15:36 74.91 74.91 74.87 74.90 10.9K
15:37 74.90 74.90 74.83 74.83 13.9K
15:38 74.81 74.82 74.79 74.80 9.3K
15:39 74.81 74.84 74.81 74.82 12.6K
15:40 74.82 74.86 74.79 74.79 16.0K
15:41 74.76 74.76 74.69 74.71 14.8K
15:42 74.70 74.76 74.70 74.75 10.1K
15:43 74.76 74.76 74.73 74.74 8.7K
15:44 74.74 74.75 74.72 74.73 10.3K
15:45 74.75 74.80 74.75 74.77 15.3K
15:46 74.75 74.75 74.66 74.68 11.6K
15:47 74.68 74.70 74.67 74.69 11.1K
15:48 74.69 74.71 74.69 74.71 11.5K
15:49 74.73 74.73 74.71 74.72 18.0K
15:50 74.66 74.69 74.63 74.63 45.2K
15:51 74.64 74.71 74.64 74.71 21.4K
15:52 74.69 74.73 74.68 74.70 26.5K
15:53 74.70 74.74 74.70 74.70 26.6K
15:54 74.67 74.68 74.61 74.64 36.2K
15:55 74.63 74.68 74.61 74.66 67.0K
15:56 74.69 74.69 74.58 74.59 64.5K
15:57 74.57 74.59 74.53 74.54 60.4K
15:58 74.55 74.57 74.54 74.57 77.8K
15:59 74.57 74.63 74.53 74.56 1,126.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available