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 70.56 70.56 69.71 69.93 489.4K
09:31 69.93 70.58 69.84 70.49 89.0K
09:32 70.47 70.47 69.92 69.95 80.2K
09:33 69.92 69.92 69.13 69.32 130.3K
09:34 69.18 69.59 69.12 69.41 89.5K
09:35 69.41 69.41 69.06 69.09 52.7K
09:36 69.07 69.15 68.92 68.93 83.5K
09:37 68.83 68.94 68.58 68.64 94.0K
09:38 68.56 69.00 68.56 69.00 136.9K
09:39 68.99 68.99 68.80 68.80 66.3K
09:40 68.82 68.82 68.57 68.63 53.1K
09:41 68.62 68.92 68.45 68.86 214.6K
09:42 68.88 69.03 68.80 69.00 94.5K
09:43 68.99 69.16 68.97 69.10 67.4K
09:44 69.12 69.17 68.99 68.99 42.3K
09:45 68.96 69.17 68.91 69.07 66.3K
09:46 69.07 69.12 68.94 68.99 62.7K
09:47 68.95 69.05 68.93 68.98 55.3K
09:48 69.01 69.01 68.77 68.88 91.3K
09:49 68.87 69.00 68.78 69.00 143.4K
09:50 69.07 69.25 69.03 69.23 129.0K
09:51 69.19 69.20 69.03 69.10 54.9K
09:52 69.05 69.17 69.05 69.06 84.0K
09:53 69.04 69.26 69.04 69.20 64.7K
09:54 69.17 69.26 69.15 69.17 67.8K
09:55 69.20 69.27 69.16 69.22 112.9K
09:56 69.21 69.29 69.18 69.23 75.1K
09:57 69.25 69.33 69.14 69.14 34.1K
09:58 69.05 69.10 68.90 68.90 51.3K
09:59 68.91 68.91 68.81 68.88 54.1K
10:00 68.93 68.99 68.77 68.99 65.4K
10:01 68.99 69.30 68.99 69.08 51.6K
10:02 69.09 69.10 68.94 68.98 60.6K
10:03 68.93 68.93 68.80 68.81 54.6K
10:04 68.71 68.79 68.66 68.79 70.8K
10:05 68.79 68.81 68.68 68.73 64.6K
10:06 68.73 68.86 68.73 68.84 93.0K
10:07 68.81 68.81 68.67 68.70 73.0K
10:08 68.71 68.83 68.69 68.83 87.1K
10:09 68.87 68.87 68.67 68.67 62.6K
10:10 68.66 68.66 68.49 68.49 45.3K
10:11 68.51 68.53 68.45 68.44 44.5K
10:12 68.42 68.42 68.23 68.24 86.1K
10:13 68.28 68.45 68.25 68.45 74.2K
10:14 68.47 68.53 68.39 68.45 58.9K
10:15 68.48 68.53 68.44 68.48 50.9K
10:16 68.53 68.62 68.52 68.60 72.6K
10:17 68.62 68.75 68.62 68.69 48.0K
10:18 68.71 68.84 68.71 68.84 73.3K
10:19 68.83 68.91 68.82 68.85 120.2K
10:20 68.85 69.06 68.81 69.06 74.1K
10:21 69.14 69.21 69.12 69.20 99.3K
10:22 69.19 69.21 69.09 69.18 51.7K
10:23 69.22 69.25 69.11 69.18 49.4K
10:24 69.18 69.54 69.18 69.54 117.0K
10:25 69.64 69.76 69.56 69.72 107.9K
10:26 69.66 69.82 69.65 69.78 61.1K
10:27 69.84 69.84 69.70 69.73 64.3K
10:28 69.72 69.81 69.58 69.80 115.8K
10:29 69.76 69.99 69.76 69.95 77.4K
10:30 69.94 70.00 69.86 69.89 45.0K
10:31 69.84 69.85 69.64 69.78 24.4K
10:32 69.86 69.92 69.73 69.73 37.8K
10:33 69.74 69.76 69.53 69.55 25.7K
10:34 69.55 69.55 69.49 69.55 34.8K
10:35 69.57 69.80 69.56 69.80 35.0K
10:36 69.80 70.01 69.78 69.97 43.1K
10:37 69.96 70.00 69.93 69.97 27.2K
10:38 69.98 70.14 69.95 70.12 54.3K
10:39 70.15 70.15 70.06 70.11 42.2K
10:40 70.09 70.13 70.04 70.09 30.8K
10:41 70.05 70.11 69.93 70.11 37.4K
10:42 70.13 70.13 70.03 70.10 21.4K
10:43 70.10 70.11 70.02 70.02 32.7K
10:44 70.03 70.08 70.01 70.05 26.4K
10:45 70.05 70.07 69.95 70.02 274.2K
10:46 70.01 70.28 70.01 70.18 68.8K
10:47 70.18 70.28 70.18 70.25 48.6K
10:48 70.22 70.25 70.16 70.24 29.6K
10:49 70.24 70.25 70.13 70.18 47.5K
10:50 70.18 70.18 70.03 70.05 30.3K
10:51 70.05 70.13 70.02 70.05 24.1K
10:52 70.06 70.22 70.05 70.21 30.6K
10:53 70.18 70.23 70.16 70.16 26.5K
10:54 70.16 70.26 70.14 70.18 47.6K
10:55 70.14 70.14 70.04 70.09 28.0K
10:56 70.09 70.10 69.94 70.07 63.1K
10:57 70.06 70.06 69.85 69.92 21.2K
10:58 69.92 69.92 69.78 69.80 35.8K
10:59 69.79 69.80 69.62 69.75 94.5K
11:00 69.80 70.11 69.80 70.09 50.7K
11:01 70.10 70.16 69.95 69.95 42.8K
11:02 69.93 69.93 69.80 69.81 16.5K
11:03 69.82 69.82 69.69 69.74 27.0K
11:04 69.71 69.86 69.69 69.85 236.1K
11:05 69.81 69.91 69.79 69.86 91.3K
11:06 69.91 70.02 69.91 69.98 73.2K
11:07 70.00 70.02 69.97 70.02 34.4K
11:08 69.99 70.10 69.99 70.07 30.9K
11:09 70.08 70.08 69.89 69.93 27.9K
11:10 69.92 70.02 69.92 70.00 36.5K
11:11 70.07 70.07 70.00 70.01 36.5K
11:12 70.06 70.08 70.03 70.09 23.0K
11:13 70.14 70.20 70.09 70.15 37.2K
11:14 70.13 70.13 70.07 70.09 39.2K
11:15 70.11 70.22 70.11 70.18 16.4K
11:16 70.18 70.29 70.18 70.29 43.3K
11:17 70.30 70.30 70.19 70.21 34.8K
11:18 70.19 70.19 70.15 70.17 14.9K
11:19 70.17 70.23 70.17 70.22 20.6K
11:20 70.22 70.36 70.22 70.34 26.9K
11:21 70.32 70.32 70.19 70.22 15.7K
11:22 70.26 70.28 70.20 70.21 15.2K
11:23 70.18 70.32 70.18 70.30 15.8K
11:24 70.30 70.33 70.29 70.32 13.8K
11:25 70.33 70.40 70.32 70.40 24.2K
11:26 70.43 70.44 70.34 70.43 32.5K
11:27 70.44 70.51 70.43 70.45 28.1K
11:28 70.39 70.41 70.36 70.38 20.6K
11:29 70.36 70.54 70.33 70.52 20.6K
11:30 70.58 70.72 70.57 70.72 47.1K
11:31 70.70 70.84 70.70 70.81 33.8K
11:32 70.84 70.84 70.64 70.64 48.1K
11:33 70.59 70.59 70.50 70.50 36.7K
11:34 70.50 70.50 70.42 70.44 29.7K
11:35 70.45 70.53 70.45 70.53 9.5K
11:36 70.53 70.58 70.52 70.52 20.0K
11:37 70.48 70.48 70.38 70.38 15.2K
11:38 70.39 70.46 70.39 70.42 21.1K
11:39 70.40 70.41 70.31 70.41 28.8K
11:40 70.42 70.42 70.33 70.37 14.2K
11:41 70.39 70.45 70.36 70.40 15.0K
11:42 70.41 70.47 70.40 70.47 26.5K
11:43 70.43 70.50 70.43 70.44 96.0K
11:44 70.36 70.55 70.35 70.55 26.5K
11:45 70.57 70.64 70.55 70.61 94.5K
11:46 70.60 70.62 70.55 70.55 15.3K
11:47 70.60 70.88 70.59 70.84 31.5K
11:48 70.81 70.81 70.77 70.77 31.6K
11:49 70.77 70.89 70.77 70.89 16.7K
11:50 70.85 70.95 70.84 70.88 69.6K
11:51 70.89 70.91 70.86 70.88 20.4K
11:52 70.84 70.97 70.81 70.93 13.9K
11:53 70.93 70.93 70.87 70.87 24.5K
11:54 70.90 71.06 70.85 71.01 80.0K
11:55 71.04 71.04 70.94 71.03 27.9K
11:56 71.05 71.20 71.04 71.07 52.4K
11:57 71.08 71.08 70.87 70.91 23.9K
11:58 70.89 70.90 70.77 70.90 19.9K
11:59 70.90 70.94 70.89 70.93 9.6K
12:00 70.90 71.00 70.89 70.97 55.0K
12:01 70.95 71.04 70.93 71.03 27.6K
12:02 71.03 71.07 70.99 70.99 23.2K
12:03 70.98 71.12 70.98 71.12 22.4K
12:04 71.08 71.17 71.08 71.14 15.4K
12:05 71.13 71.15 71.03 71.03 21.8K
12:06 70.99 71.21 70.97 71.19 19.9K
12:07 71.25 71.40 71.25 71.38 30.6K
12:08 71.36 71.40 71.35 71.35 20.6K
12:09 71.33 71.33 71.19 71.27 18.0K
12:10 71.26 71.26 71.20 71.25 84.3K
12:11 71.20 71.32 71.13 71.30 52.1K
12:12 71.34 71.49 71.34 71.49 17.9K
12:13 71.48 71.56 71.46 71.51 27.6K
12:14 71.47 71.53 71.46 71.48 40.9K
12:15 71.45 71.55 71.45 71.55 10.0K
12:16 71.60 71.60 71.20 71.20 62.9K
12:17 71.17 71.25 71.09 71.09 31.6K
12:18 71.03 71.10 70.98 71.10 32.7K
12:19 71.09 71.13 71.05 71.12 30.3K
12:20 71.12 71.16 71.11 71.16 9.5K
12:21 71.09 71.28 71.09 71.23 39.8K
12:22 71.23 71.25 71.18 71.25 27.5K
12:23 71.23 71.23 71.16 71.20 12.0K
12:24 71.19 71.24 71.12 71.15 15.1K
12:25 71.12 71.17 71.10 71.17 20.2K
12:26 71.18 71.27 71.18 71.26 14.1K
12:27 71.27 71.31 71.23 71.23 15.9K
12:28 71.23 71.25 71.21 71.21 12.0K
12:29 71.20 71.20 71.16 71.17 10.3K
12:30 71.16 71.18 71.06 71.06 21.3K
12:31 71.06 71.11 71.05 71.11 17.4K
12:32 71.10 71.15 71.10 71.12 14.5K
12:33 71.12 71.24 71.12 71.24 12.5K
12:34 71.25 71.25 71.20 71.22 16.9K
12:35 71.23 71.28 71.23 71.27 6.6K
12:36 71.26 71.42 71.26 71.42 20.5K
12:37 71.43 71.46 71.40 71.41 16.6K
12:38 71.43 71.44 71.37 71.39 10.8K
12:39 71.37 71.41 71.37 71.39 19.3K
12:40 71.38 71.43 71.34 71.37 14.5K
12:41 71.39 71.45 71.35 71.45 13.7K
12:42 71.46 71.50 71.43 71.47 22.9K
12:43 71.48 71.55 71.48 71.50 52.1K
12:44 71.49 71.49 71.40 71.46 14.9K
12:45 71.45 71.45 71.34 71.36 31.2K
12:46 71.35 71.35 71.24 71.24 18.8K
12:47 71.30 71.32 71.25 71.29 13.9K
12:48 71.27 71.32 71.26 71.31 11.3K
12:49 71.28 71.28 71.23 71.26 12.8K
12:50 71.26 71.36 71.24 71.32 24.5K
12:51 71.31 71.31 71.26 71.27 8.2K
12:52 71.26 71.28 71.24 71.26 18.0K
12:53 71.26 71.36 71.26 71.35 20.0K
12:54 71.34 71.44 71.34 71.44 19.8K
12:55 71.47 71.51 71.46 71.47 12.8K
12:56 71.46 71.50 71.42 71.48 10.8K
12:57 71.49 71.74 71.49 71.72 25.6K
12:58 71.72 71.72 71.58 71.66 28.7K
12:59 71.65 71.71 71.65 71.65 19.1K
13:00 71.64 71.64 71.57 71.58 21.1K
13:01 71.58 71.58 71.47 71.47 15.8K
13:02 71.47 71.47 71.41 71.42 34.8K
13:03 71.45 71.49 71.42 71.49 13.3K
13:04 71.49 71.53 71.46 71.46 16.7K
13:05 71.44 71.47 71.38 71.38 28.2K
13:06 71.38 71.53 71.36 71.53 39.4K
13:07 71.53 71.53 71.48 71.48 18.9K
13:08 71.48 71.52 71.45 71.52 35.8K
13:09 71.52 71.52 71.41 71.43 21.6K
13:10 71.44 71.44 71.30 71.32 21.6K
13:11 71.32 71.33 71.29 71.30 14.0K
13:12 71.30 71.35 71.30 71.35 15.4K
13:13 71.34 71.35 71.32 71.35 27.4K
13:14 71.35 71.43 71.34 71.36 20.5K
13:15 71.35 71.36 71.30 71.35 17.8K
13:16 71.33 71.35 71.29 71.34 19.3K
13:17 71.31 71.34 71.29 71.34 16.5K
13:18 71.34 71.36 71.27 71.31 25.4K
13:19 71.34 71.34 71.22 71.22 20.3K
13:20 71.20 71.24 71.18 71.18 19.2K
13:21 71.18 71.22 71.12 71.20 21.0K
13:22 71.18 71.27 71.18 71.27 15.9K
13:23 71.28 71.37 71.27 71.33 29.0K
13:24 71.33 71.36 71.32 71.36 32.2K
13:25 71.37 71.39 71.34 71.38 17.3K
13:26 71.40 71.41 71.38 71.40 26.7K
13:27 71.41 71.44 71.40 71.40 17.9K
13:28 71.42 71.42 71.36 71.36 14.5K
13:29 71.36 71.39 71.32 71.35 37.8K
13:30 71.36 71.44 71.33 71.44 22.3K
13:31 71.45 71.45 71.32 71.32 8.1K
13:32 71.33 71.48 71.30 71.45 32.0K
13:33 71.44 71.44 71.41 71.41 10.9K
13:34 71.42 71.42 71.34 71.34 31.8K
13:35 71.35 71.35 71.25 71.27 31.6K
13:36 71.27 71.29 71.24 71.29 29.6K
13:37 71.30 71.30 71.28 71.28 11.0K
13:38 71.30 71.31 71.26 71.31 29.9K
13:39 71.34 71.37 71.30 71.37 24.5K
13:40 71.34 71.42 71.34 71.42 15.9K
13:41 71.42 71.42 71.28 71.29 15.8K
13:42 71.30 71.34 71.29 71.31 51.5K
13:43 71.31 71.32 71.26 71.31 36.7K
13:44 71.33 71.33 71.25 71.25 14.6K
13:45 71.25 71.25 71.12 71.12 46.9K
13:46 71.12 71.13 71.07 71.08 21.2K
13:47 71.05 71.11 71.04 71.07 24.3K
13:48 71.09 71.09 71.02 71.04 12.6K
13:49 71.03 71.05 70.99 71.05 23.5K
13:50 71.04 71.04 70.87 70.87 27.1K
13:51 70.84 70.84 70.60 70.67 33.4K
13:52 70.69 70.80 70.67 70.80 25.0K
13:53 70.80 70.82 70.77 70.77 11.2K
13:54 70.77 70.88 70.77 70.88 26.9K
13:55 70.94 70.96 70.89 70.89 25.2K
13:56 70.87 70.94 70.85 70.90 14.3K
13:57 70.90 70.98 70.89 70.93 28.5K
13:58 70.93 70.98 70.93 70.93 22.8K
13:59 70.93 71.06 70.93 71.06 28.6K
14:00 71.07 71.08 71.02 71.03 37.3K
14:01 71.03 71.09 70.99 71.06 34.6K
14:02 71.06 71.08 70.96 70.98 36.6K
14:03 70.99 71.08 70.90 71.08 76.8K
14:04 71.07 71.07 70.94 70.94 34.3K
14:05 70.92 70.95 70.83 70.92 42.4K
14:06 70.93 70.96 70.91 70.95 19.7K
14:07 70.97 71.04 70.97 70.98 23.2K
14:08 70.92 70.92 70.90 70.90 41.9K
14:09 70.90 70.90 70.83 70.84 43.0K
14:10 70.84 70.84 70.82 70.83 24.9K
14:11 70.86 70.86 70.83 70.83 26.7K
14:12 70.85 70.85 70.77 70.77 13.9K
14:13 70.77 70.85 70.76 70.84 35.0K
14:14 70.88 70.89 70.81 70.88 38.3K
14:15 70.88 70.88 70.80 70.83 22.2K
14:16 70.86 70.90 70.84 70.90 18.6K
14:17 70.90 70.91 70.85 70.90 21.6K
14:18 70.90 70.92 70.88 70.91 19.1K
14:19 70.90 70.91 70.87 70.87 19.6K
14:20 70.87 70.90 70.83 70.83 25.5K
14:21 70.83 70.91 70.83 70.86 35.3K
14:22 70.87 70.94 70.86 70.94 38.8K
14:23 70.99 71.10 70.99 71.10 38.6K
14:24 71.10 71.20 71.10 71.20 30.2K
14:25 71.21 71.22 71.08 71.18 160.7K
14:26 71.19 71.19 71.04 71.04 29.9K
14:27 71.01 71.01 70.83 70.83 27.3K
14:28 70.81 70.81 70.70 70.72 25.2K
14:29 70.72 70.72 70.53 70.53 17.8K
14:30 70.56 70.56 70.46 70.48 32.8K
14:31 70.49 70.50 70.43 70.45 31.2K
14:32 70.46 70.53 70.46 70.52 27.5K
14:33 70.54 70.57 70.53 70.57 29.8K
14:34 70.53 70.57 70.51 70.57 23.6K
14:35 70.56 70.59 70.52 70.52 33.8K
14:36 70.52 70.52 70.42 70.50 151.2K
14:37 70.50 70.50 70.45 70.44 18.4K
14:38 70.46 70.46 70.41 70.46 34.0K
14:39 70.46 70.51 70.46 70.51 22.6K
14:40 70.55 70.64 70.54 70.63 24.3K
14:41 70.67 70.70 70.66 70.70 15.5K
14:42 70.70 70.74 70.67 70.67 21.6K
14:43 70.66 70.67 70.64 70.67 12.2K
14:44 70.64 70.73 70.63 70.71 21.1K
14:45 70.71 70.71 70.61 70.61 40.8K
14:46 70.60 70.65 70.60 70.60 24.9K
14:47 70.60 70.60 70.49 70.51 33.9K
14:48 70.51 70.56 70.51 70.55 18.7K
14:49 70.55 70.58 70.54 70.55 15.8K
14:50 70.55 70.55 70.41 70.43 24.0K
14:51 70.45 70.45 70.38 70.38 11.8K
14:52 70.38 70.42 70.30 70.42 28.8K
14:53 70.43 70.45 70.40 70.45 14.9K
14:54 70.46 70.46 70.41 70.41 13.1K
14:55 70.41 70.47 70.41 70.41 20.8K
14:56 70.41 70.45 70.40 70.41 17.2K
14:57 70.41 70.46 70.39 70.45 16.6K
14:58 70.47 70.47 70.43 70.44 16.7K
14:59 70.46 70.49 70.45 70.49 14.0K
15:00 70.54 70.62 70.53 70.62 29.6K
15:01 70.62 70.67 70.56 70.57 24.7K
15:02 70.59 70.60 70.52 70.59 41.5K
15:03 70.60 70.75 70.60 70.75 65.7K
15:04 70.76 70.80 70.72 70.73 47.6K
15:05 70.73 70.73 70.63 70.64 37.9K
15:06 70.68 70.74 70.68 70.68 25.4K
15:07 70.68 70.74 70.68 70.68 34.1K
15:08 70.68 70.75 70.63 70.72 27.2K
15:09 70.72 70.84 70.72 70.83 33.8K
15:10 70.83 70.86 70.82 70.86 14.1K
15:11 70.77 70.83 70.77 70.83 19.4K
15:12 70.80 70.83 70.76 70.80 28.4K
15:13 70.80 70.86 70.79 70.79 18.2K
15:14 70.77 70.84 70.72 70.83 46.2K
15:15 70.84 70.84 70.68 70.68 17.4K
15:16 70.64 70.65 70.60 70.61 20.0K
15:17 70.58 70.58 70.53 70.54 41.8K
15:18 70.53 70.59 70.52 70.57 29.7K
15:19 70.59 70.59 70.51 70.54 31.2K
15:20 70.56 70.61 70.56 70.60 23.9K
15:21 70.60 70.63 70.55 70.59 29.3K
15:22 70.57 70.58 70.52 70.58 21.0K
15:23 70.58 70.63 70.57 70.62 23.9K
15:24 70.62 70.67 70.58 70.62 24.2K
15:25 70.61 70.65 70.60 70.64 31.2K
15:26 70.64 70.67 70.61 70.66 45.4K
15:27 70.63 70.69 70.57 70.68 39.4K
15:28 70.68 70.79 70.68 70.79 32.3K
15:29 70.78 70.78 70.68 70.73 51.6K
15:30 70.70 70.75 70.70 70.74 29.8K
15:31 70.74 70.79 70.67 70.77 38.2K
15:32 70.78 70.87 70.77 70.87 33.2K
15:33 70.86 70.88 70.81 70.86 43.0K
15:34 70.90 70.91 70.80 70.86 30.6K
15:35 70.84 70.85 70.55 70.55 37.9K
15:36 70.55 70.55 70.36 70.37 42.5K
15:37 70.36 70.36 70.28 70.35 48.7K
15:38 70.35 70.39 70.30 70.37 59.6K
15:39 70.34 70.34 70.24 70.31 52.0K
15:40 70.29 70.41 70.28 70.41 44.6K
15:41 70.42 70.42 70.30 70.31 46.8K
15:42 70.31 70.32 70.20 70.20 59.8K
15:43 70.21 70.24 70.16 70.24 49.4K
15:44 70.21 70.28 70.19 70.23 59.1K
15:45 70.23 70.24 70.13 70.24 74.0K
15:46 70.23 70.31 70.23 70.28 72.2K
15:47 70.31 70.33 70.22 70.32 78.9K
15:48 70.29 70.32 70.25 70.28 56.8K
15:49 70.27 70.30 70.27 70.28 42.7K
15:50 70.21 70.21 70.07 70.11 103.8K
15:51 70.10 70.14 69.92 70.04 156.4K
15:52 70.01 70.01 69.85 69.90 111.1K
15:53 69.92 70.04 69.80 69.99 158.6K
15:54 69.98 69.98 69.80 69.80 142.6K
15:55 69.86 70.13 69.86 70.10 205.5K
15:56 70.09 70.16 70.08 70.09 185.8K
15:57 70.11 70.17 70.02 70.14 214.9K
15:58 70.12 70.17 70.12 70.16 212.1K
15:59 70.16 70.29 70.15 70.25 2,734.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available