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 73.24 73.51 73.23 73.33 67.0K
09:31 73.21 73.70 73.21 73.65 22.1K
09:32 73.61 73.83 73.56 73.76 22.3K
09:33 73.94 74.20 73.91 74.16 20.8K
09:34 74.28 74.42 74.25 74.42 16.1K
09:35 74.43 74.76 74.43 74.65 76.6K
09:36 74.60 74.79 74.60 74.71 16.2K
09:37 74.72 74.77 74.52 74.52 21.7K
09:38 74.50 74.59 74.39 74.58 10.1K
09:39 74.60 74.74 74.53 74.53 26.7K
09:40 74.43 74.51 74.29 74.29 37.6K
09:41 74.33 74.44 74.29 74.29 15.2K
09:42 74.22 74.24 74.15 74.24 14.6K
09:43 74.21 74.26 74.10 74.11 15.8K
09:44 74.00 74.14 73.93 74.14 25.2K
09:45 74.12 74.20 74.12 74.12 15.2K
09:46 74.10 74.10 73.92 74.00 23.0K
09:47 74.02 74.07 73.99 74.00 20.2K
09:48 73.99 73.99 73.85 73.86 21.0K
09:49 73.88 73.95 73.85 73.89 25.4K
09:50 73.83 73.94 73.81 73.88 18.8K
09:51 73.86 73.86 73.64 73.80 35.4K
09:52 73.71 73.75 73.66 73.69 48.7K
09:53 73.69 73.69 73.54 73.54 35.9K
09:54 73.57 73.57 73.41 73.53 45.7K
09:55 73.48 74.05 73.48 74.05 65.0K
09:56 74.03 74.50 73.99 74.50 62.2K
09:57 74.56 74.57 74.22 74.22 25.9K
09:58 74.23 74.23 73.96 74.02 34.6K
09:59 73.99 74.08 73.91 73.91 24.5K
10:00 73.96 74.07 73.90 73.90 37.7K
10:01 73.92 73.92 73.59 73.77 25.4K
10:02 73.75 73.77 73.45 73.60 18.6K
10:03 73.53 73.67 73.53 73.67 23.7K
10:04 73.63 73.75 73.60 73.74 22.5K
10:05 73.80 73.90 73.67 73.67 23.9K
10:06 73.66 73.79 73.60 73.79 34.2K
10:07 73.73 73.93 73.72 73.93 21.5K
10:08 73.93 74.02 73.91 73.96 27.5K
10:09 73.96 73.99 73.91 73.96 26.6K
10:10 73.98 74.25 73.98 74.19 25.0K
10:11 74.21 74.25 74.08 74.08 15.4K
10:12 74.04 74.07 73.85 73.88 19.0K
10:13 73.89 73.95 73.80 73.92 12.4K
10:14 73.97 74.07 73.97 73.97 24.5K
10:15 73.99 74.10 73.96 74.06 15.4K
10:16 74.06 74.08 74.02 74.05 13.1K
10:17 74.03 74.13 74.03 74.13 10.4K
10:18 74.12 74.13 74.04 74.04 15.3K
10:19 74.09 74.09 74.00 74.05 14.6K
10:20 74.01 74.01 73.87 73.86 8.5K
10:21 73.88 73.94 73.88 73.89 9.7K
10:22 73.86 73.94 73.82 73.94 12.7K
10:23 73.94 74.08 73.90 74.05 10.6K
10:24 74.07 74.14 74.06 74.06 16.8K
10:25 74.09 74.14 74.07 74.12 6.4K
10:26 74.10 74.18 74.08 74.10 12.1K
10:27 74.04 74.14 74.04 74.13 17.6K
10:28 74.13 74.20 74.12 74.17 8.4K
10:29 74.17 74.23 74.17 74.17 9.0K
10:30 74.20 74.36 74.20 74.36 12.5K
10:31 74.37 74.40 74.34 74.40 11.1K
10:32 74.34 74.34 74.26 74.28 7.3K
10:33 74.20 74.24 74.13 74.20 6.8K
10:34 74.24 74.26 74.21 74.26 8.0K
10:35 74.24 74.39 74.24 74.39 20.9K
10:36 74.36 74.39 74.36 74.39 7.3K
10:37 74.43 74.52 74.42 74.47 14.6K
10:38 74.50 74.50 74.46 74.46 18.1K
10:39 74.46 74.57 74.40 74.50 15.1K
10:40 74.53 74.55 74.49 74.49 26.3K
10:41 74.49 74.55 74.45 74.55 21.1K
10:42 74.58 74.61 74.53 74.59 13.5K
10:43 74.54 74.59 74.54 74.56 23.9K
10:44 74.57 74.57 74.40 74.40 6.4K
10:45 74.43 74.47 74.43 74.44 11.0K
10:46 74.40 74.43 74.34 74.37 7.1K
10:47 74.37 74.37 74.30 74.34 13.8K
10:48 74.35 74.35 74.25 74.27 16.9K
10:49 74.27 74.34 74.27 74.34 23.5K
10:50 74.31 74.31 74.22 74.27 14.8K
10:51 74.27 74.27 74.18 74.18 9.9K
10:52 74.19 74.29 74.19 74.29 23.3K
10:53 74.26 74.38 74.26 74.35 18.2K
10:54 74.40 74.48 74.40 74.46 18.2K
10:55 74.46 74.63 74.44 74.61 14.5K
10:56 74.64 74.67 74.62 74.63 14.2K
10:57 74.63 74.64 74.60 74.64 7.3K
10:58 74.67 74.73 74.57 74.57 13.4K
10:59 74.53 74.61 74.52 74.55 8.5K
11:00 74.57 74.67 74.55 74.66 10.7K
11:01 74.66 74.68 74.52 74.52 13.5K
11:02 74.53 74.55 74.48 74.50 13.3K
11:03 74.47 74.51 74.47 74.49 9.2K
11:04 74.53 74.57 74.50 74.55 20.4K
11:05 74.55 74.57 74.52 74.52 23.0K
11:06 74.55 74.55 74.49 74.51 16.6K
11:07 74.50 74.56 74.45 74.49 15.7K
11:08 74.50 74.56 74.49 74.53 8.9K
11:09 74.54 74.64 74.50 74.62 13.0K
11:10 74.57 74.64 74.55 74.64 9.9K
11:11 74.63 74.68 74.63 74.67 12.4K
11:12 74.67 74.69 74.65 74.69 9.8K
11:13 74.68 74.68 74.50 74.50 13.8K
11:14 74.48 74.53 74.48 74.51 6.0K
11:15 74.52 74.59 74.52 74.58 8.1K
11:16 74.58 74.65 74.57 74.62 9.7K
11:17 74.62 74.64 74.59 74.59 9.7K
11:18 74.61 74.73 74.60 74.73 16.6K
11:19 74.74 74.81 74.72 74.81 9.8K
11:20 74.82 74.85 74.82 74.84 14.2K
11:21 74.85 74.89 74.85 74.87 13.7K
11:22 74.89 74.97 74.89 74.97 8.2K
11:23 74.97 74.97 74.89 74.91 11.0K
11:24 74.91 74.96 74.91 74.94 10.3K
11:25 74.97 74.99 74.92 74.99 22.8K
11:26 74.99 75.09 74.98 75.04 11.1K
11:27 74.99 75.02 74.97 75.00 9.5K
11:28 75.02 75.12 75.02 75.10 13.9K
11:29 75.14 75.16 75.08 75.08 13.3K
11:30 75.09 75.09 75.01 75.05 14.4K
11:31 75.10 75.13 75.06 75.10 8.1K
11:32 75.13 75.25 75.10 75.23 15.9K
11:33 75.24 75.30 75.24 75.29 7.9K
11:34 75.31 75.32 75.25 75.30 11.1K
11:35 75.28 75.30 75.27 75.28 7.6K
11:36 75.31 75.32 75.26 75.26 10.0K
11:37 75.29 75.44 75.29 75.42 26.0K
11:38 75.42 75.42 75.26 75.26 10.5K
11:39 75.24 75.25 75.17 75.19 12.0K
11:40 75.20 75.24 75.17 75.24 20.6K
11:41 75.25 75.25 75.18 75.18 7.7K
11:42 75.19 75.21 75.18 75.21 7.1K
11:43 75.19 75.23 75.19 75.22 9.5K
11:44 75.22 75.26 75.21 75.26 12.4K
11:45 75.30 75.36 75.29 75.36 14.6K
11:46 75.36 75.46 75.35 75.44 28.3K
11:47 75.43 75.44 75.37 75.41 17.3K
11:48 75.41 75.42 75.36 75.41 8.7K
11:49 75.39 75.41 75.35 75.35 12.3K
11:50 75.33 75.40 75.32 75.38 13.0K
11:51 75.39 75.43 75.39 75.43 10.4K
11:52 75.43 75.44 75.34 75.35 15.1K
11:53 75.35 75.36 75.26 75.27 17.8K
11:54 75.29 75.33 75.29 75.29 8.4K
11:55 75.31 75.37 75.29 75.36 9.9K
11:56 75.34 75.34 75.28 75.30 8.7K
11:57 75.32 75.32 75.29 75.29 13.3K
11:58 75.31 75.33 75.30 75.30 13.4K
11:59 75.26 75.26 75.17 75.20 13.2K
12:00 75.21 75.21 74.97 74.97 29.8K
12:01 75.03 75.16 74.99 75.16 23.8K
12:02 75.19 75.24 75.15 75.18 14.6K
12:03 75.18 75.30 75.16 75.30 18.4K
12:04 75.29 75.35 75.28 75.34 18.7K
12:05 75.34 75.34 75.29 75.32 12.4K
12:06 75.26 75.30 75.26 75.30 4.8K
12:07 75.30 75.38 75.28 75.32 11.8K
12:08 75.35 75.40 75.35 75.39 6.3K
12:09 75.37 75.37 75.33 75.33 9.6K
12:10 75.35 75.46 75.32 75.38 23.4K
12:11 75.39 75.39 75.37 75.38 8.9K
12:12 75.38 75.41 75.30 75.30 14.0K
12:13 75.44 75.44 75.24 75.28 68.8K
12:14 75.27 75.29 75.24 75.25 17.1K
12:15 75.24 75.41 75.24 75.39 11.1K
12:16 75.41 75.49 75.41 75.49 11.9K
12:17 75.49 75.55 75.49 75.54 7.2K
12:18 75.53 75.56 75.44 75.44 19.0K
12:19 75.43 75.44 75.38 75.41 8.3K
12:20 75.38 75.42 75.38 75.41 13.1K
12:21 75.39 75.46 75.38 75.44 14.9K
12:22 75.42 75.44 75.41 75.44 6.4K
12:23 75.42 75.42 75.40 75.42 10.8K
12:24 75.39 75.41 75.36 75.37 10.9K
12:25 75.33 75.34 75.22 75.22 9.6K
12:26 75.21 75.21 75.19 75.21 38.5K
12:27 75.21 75.21 75.13 75.14 15.2K
12:28 75.13 75.13 75.02 75.08 15.2K
12:29 75.07 75.13 75.07 75.09 10.7K
12:30 75.08 75.16 75.08 75.16 14.3K
12:31 75.16 75.23 75.16 75.21 16.2K
12:32 75.25 75.25 75.21 75.24 10.5K
12:33 75.24 75.25 75.22 75.24 13.9K
12:34 75.23 75.23 75.11 75.11 10.3K
12:35 75.10 75.10 75.05 75.07 10.5K
12:36 75.06 75.07 74.95 74.99 14.3K
12:37 74.95 74.96 74.88 74.91 46.3K
12:38 74.88 74.89 74.80 74.87 23.3K
12:39 74.84 74.84 74.78 74.82 11.6K
12:40 74.84 74.91 74.84 74.90 8.3K
12:41 74.88 74.88 74.84 74.86 15.0K
12:42 74.84 74.84 74.81 74.84 3.4K
12:43 74.84 74.87 74.80 74.83 5.5K
12:44 74.83 74.89 74.79 74.79 10.0K
12:45 74.83 74.91 74.83 74.90 6.0K
12:46 74.88 74.93 74.88 74.91 8.1K
12:47 74.89 74.94 74.88 74.91 14.5K
12:48 74.92 74.92 74.88 74.89 5.7K
12:49 74.88 74.88 74.84 74.84 7.8K
12:50 74.83 74.86 74.80 74.86 10.6K
12:51 74.86 74.89 74.86 74.89 7.5K
12:52 74.92 75.03 74.92 75.03 8.4K
12:53 75.02 75.09 75.02 75.09 3.6K
12:54 75.13 75.14 75.11 75.14 8.5K
12:55 75.14 75.15 75.00 75.00 9.1K
12:56 75.01 75.02 74.99 74.99 8.7K
12:57 75.00 75.04 74.98 75.04 4.0K
12:58 75.05 75.07 75.02 75.07 8.2K
12:59 75.08 75.08 75.06 75.08 3.4K
13:00 75.08 75.13 75.05 75.13 12.9K
13:01 75.15 75.17 75.15 75.16 2.3K
13:02 75.14 75.14 75.03 75.04 28.2K
13:03 75.03 75.06 74.99 75.06 12.2K
13:04 75.11 75.16 75.11 75.16 23.7K
13:05 75.16 75.17 75.09 75.10 16.2K
13:06 75.10 75.10 75.08 75.08 4.6K
13:07 75.08 75.10 75.03 75.03 5.4K
13:08 75.05 75.09 75.04 75.09 6.2K
13:09 75.10 75.12 75.03 75.04 9.3K
13:10 75.01 75.06 75.01 75.04 7.3K
13:11 75.03 75.13 75.03 75.09 15.5K
13:12 75.10 75.14 75.10 75.10 11.0K
13:13 75.11 75.14 75.08 75.13 17.4K
13:14 75.14 75.18 75.13 75.13 17.6K
13:15 75.14 75.21 75.14 75.21 8.8K
13:16 75.22 75.22 75.20 75.20 3.3K
13:17 75.18 75.18 75.08 75.09 8.9K
13:18 75.09 75.14 75.09 75.13 35.3K
13:19 75.12 75.14 75.12 75.13 9.1K
13:20 75.10 75.11 75.02 75.02 7.9K
13:21 75.04 75.06 75.01 75.04 8.7K
13:22 75.06 75.10 75.05 75.10 6.1K
13:23 75.07 75.08 75.05 75.08 4.0K
13:24 75.09 75.10 75.06 75.06 4.3K
13:25 75.04 75.06 75.03 75.04 7.5K
13:26 75.05 75.07 75.03 75.06 11.5K
13:27 75.06 75.08 75.04 75.08 9.5K
13:28 75.08 75.12 75.08 75.10 7.6K
13:29 75.10 75.11 75.06 75.06 4.5K
13:30 75.07 75.11 75.07 75.09 4.8K
13:31 75.07 75.07 74.94 74.94 9.8K
13:32 74.91 74.91 74.90 74.90 2.5K
13:33 74.91 74.93 74.80 74.85 13.2K
13:34 74.88 74.90 74.84 74.84 10.0K
13:35 74.85 74.86 74.84 74.86 4.3K
13:36 74.87 74.87 74.78 74.79 20.4K
13:37 74.77 74.80 74.76 74.76 7.7K
13:38 74.77 74.81 74.76 74.81 4.7K
13:39 74.87 74.87 74.84 74.85 18.5K
13:40 74.85 74.85 74.73 74.74 6.7K
13:41 74.74 74.74 74.66 74.66 4.8K
13:42 74.64 74.71 74.64 74.71 5.9K
13:43 74.73 74.77 74.73 74.75 7.7K
13:44 74.74 74.76 74.70 74.70 5.1K
13:45 74.70 74.70 74.67 74.69 6.6K
13:46 74.70 74.77 74.70 74.77 5.2K
13:47 74.76 74.79 74.76 74.79 3.0K
13:48 74.79 74.79 74.75 74.75 3.0K
13:49 74.75 74.76 74.67 74.67 6.8K
13:50 74.68 74.69 74.66 74.69 4.4K
13:51 74.73 74.73 74.70 74.70 10.2K
13:52 74.70 74.75 74.70 74.75 8.2K
13:53 74.74 74.79 74.74 74.79 6.2K
13:54 74.77 74.78 74.76 74.78 10.7K
13:55 74.77 74.79 74.77 74.79 3.9K
13:56 74.79 74.83 74.79 74.83 4.5K
13:57 74.81 74.84 74.81 74.83 6.1K
13:58 74.83 74.83 74.79 74.83 5.6K
13:59 74.83 74.86 74.83 74.86 9.8K
14:00 74.82 74.94 74.82 74.94 8.5K
14:01 74.95 74.97 74.94 74.95 7.2K
14:02 74.95 74.97 74.95 74.97 5.7K
14:03 74.98 74.98 74.93 74.93 8.6K
14:04 74.94 74.98 74.93 74.97 4.6K
14:05 74.93 74.93 74.92 74.92 3.4K
14:06 74.94 74.98 74.94 74.94 4.5K
14:07 74.95 74.96 74.94 74.95 9.4K
14:08 74.96 74.97 74.94 74.96 3.0K
14:09 74.97 75.03 74.97 75.03 25.8K
14:10 75.03 75.04 74.95 74.95 6.7K
14:11 74.95 74.95 74.88 74.94 9.9K
14:12 74.96 74.96 74.93 74.95 5.3K
14:13 74.97 74.97 74.86 74.86 8.3K
14:14 74.85 74.88 74.84 74.84 11.3K
14:15 74.85 74.87 74.83 74.85 8.3K
14:16 74.84 74.84 74.79 74.81 7.4K
14:17 74.80 74.80 74.67 74.67 13.8K
14:18 74.59 74.68 74.59 74.67 17.1K
14:19 74.67 74.71 74.65 74.69 9.3K
14:20 74.69 74.71 74.66 74.71 14.8K
14:21 74.71 74.71 74.67 74.70 10.3K
14:22 74.71 74.72 74.70 74.71 7.1K
14:23 74.69 74.78 74.69 74.76 23.2K
14:24 74.77 74.77 74.67 74.69 12.5K
14:25 74.69 74.75 74.69 74.74 17.1K
14:26 74.74 74.76 74.66 74.66 7.0K
14:27 74.66 74.70 74.63 74.69 7.9K
14:28 74.67 74.71 74.64 74.66 11.3K
14:29 74.65 74.67 74.65 74.65 5.9K
14:30 74.63 74.69 74.63 74.69 10.7K
14:31 74.68 74.70 74.60 74.63 39.6K
14:32 74.63 74.63 74.51 74.51 17.4K
14:33 74.52 74.55 74.51 74.51 7.1K
14:34 74.51 74.57 74.51 74.57 13.6K
14:35 74.57 74.60 74.56 74.60 79.1K
14:36 74.60 74.63 74.58 74.58 12.8K
14:37 74.59 74.59 74.56 74.56 9.6K
14:38 74.57 74.61 74.55 74.61 10.3K
14:39 74.61 74.65 74.61 74.65 48.6K
14:40 74.65 74.66 74.61 74.61 12.6K
14:41 74.61 74.71 74.61 74.68 29.3K
14:42 74.74 74.75 74.74 74.75 10.0K
14:43 74.76 74.87 74.76 74.87 10.3K
14:44 74.87 74.87 74.84 74.86 5.8K
14:45 74.89 74.92 74.87 74.92 9.4K
14:46 74.92 74.92 74.90 74.91 9.3K
14:47 74.94 74.99 74.94 74.98 5.9K
14:48 75.00 75.03 74.98 75.03 7.0K
14:49 75.02 75.15 75.02 75.15 22.2K
14:50 75.14 75.23 75.14 75.23 15.4K
14:51 75.24 75.24 75.19 75.20 13.9K
14:52 75.24 75.37 75.24 75.36 16.8K
14:53 75.42 75.43 75.36 75.36 19.7K
14:54 75.37 75.38 75.30 75.33 18.0K
14:55 75.33 75.35 75.27 75.27 10.8K
14:56 75.26 75.29 75.26 75.27 18.7K
14:57 75.28 75.29 75.25 75.27 15.8K
14:58 75.25 75.30 75.24 75.24 17.9K
14:59 75.24 75.36 75.24 75.36 15.6K
15:00 75.35 75.44 75.35 75.38 15.5K
15:01 75.41 75.41 75.33 75.36 11.9K
15:02 75.36 75.45 75.36 75.41 14.9K
15:03 75.40 75.52 75.38 75.52 24.4K
15:04 75.52 75.53 75.43 75.43 13.8K
15:05 75.42 75.45 75.39 75.45 13.8K
15:06 75.44 75.46 75.40 75.46 24.9K
15:07 75.45 75.47 75.45 75.47 23.4K
15:08 75.47 75.47 75.42 75.44 15.8K
15:09 75.44 75.46 75.43 75.45 11.7K
15:10 75.49 75.53 75.45 75.45 22.3K
15:11 75.45 75.46 75.41 75.41 14.9K
15:12 75.43 75.47 75.43 75.47 11.8K
15:13 75.48 75.48 75.32 75.35 36.0K
15:14 75.36 75.39 75.36 75.39 12.4K
15:15 75.40 75.42 75.38 75.40 20.7K
15:16 75.41 75.42 75.37 75.42 31.5K
15:17 75.45 75.45 75.39 75.39 21.2K
15:18 75.35 75.40 75.30 75.30 15.9K
15:19 75.27 75.27 75.20 75.21 22.4K
15:20 75.21 75.22 75.18 75.22 11.1K
15:21 75.21 75.22 75.17 75.22 26.4K
15:22 75.22 75.22 75.10 75.12 17.5K
15:23 75.11 75.17 75.11 75.16 15.7K
15:24 75.16 75.20 75.13 75.18 13.7K
15:25 75.19 75.19 75.16 75.17 15.9K
15:26 75.17 75.22 75.17 75.23 10.5K
15:27 75.24 75.24 75.23 75.22 10.2K
15:28 75.24 75.25 75.14 75.14 19.3K
15:29 75.15 75.23 75.15 75.20 36.1K
15:30 75.16 75.19 75.12 75.13 16.7K
15:31 75.15 75.26 75.15 75.25 9.1K
15:32 75.22 75.24 75.19 75.24 32.8K
15:33 75.23 75.25 75.19 75.21 12.7K
15:34 75.20 75.23 75.17 75.18 11.3K
15:35 75.17 75.25 75.17 75.25 19.6K
15:36 75.24 75.27 75.24 75.26 16.3K
15:37 75.26 75.32 75.26 75.32 9.3K
15:38 75.34 75.34 75.27 75.30 20.1K
15:39 75.31 75.32 75.29 75.30 11.9K
15:40 75.30 75.32 75.28 75.32 9.5K
15:41 75.31 75.31 75.26 75.26 16.6K
15:42 75.26 75.27 75.22 75.22 16.4K
15:43 75.20 75.20 75.16 75.19 14.1K
15:44 75.20 75.20 75.17 75.17 13.7K
15:45 75.17 75.19 75.16 75.19 19.8K
15:46 75.18 75.18 75.14 75.18 11.0K
15:47 75.16 75.24 75.15 75.24 14.8K
15:48 75.26 75.27 75.24 75.24 13.7K
15:49 75.23 75.28 75.20 75.28 16.1K
15:50 75.24 75.32 75.20 75.32 40.8K
15:51 75.35 75.36 75.29 75.29 18.8K
15:52 75.29 75.30 75.18 75.20 31.5K
15:53 75.20 75.22 75.18 75.21 33.3K
15:54 75.22 75.30 75.17 75.19 53.5K
15:55 75.31 75.34 75.24 75.30 78.1K
15:56 75.30 75.33 75.28 75.30 48.3K
15:57 75.30 75.36 75.30 75.36 50.7K
15:58 75.36 75.40 75.36 75.37 90.4K
15:59 75.38 75.38 75.18 75.26 2,686.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available