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 66.73 66.98 66.51 66.72 46.9K
09:31 66.90 67.20 66.90 67.14 5.9K
09:32 67.14 67.42 67.09 67.22 24.7K
09:33 67.19 67.33 66.92 66.92 23.9K
09:34 66.91 67.00 66.81 66.86 4.9K
09:35 66.96 67.09 66.92 67.09 5.0K
09:36 67.12 67.12 66.89 66.89 14.4K
09:37 66.89 66.96 66.89 66.96 7.4K
09:38 66.97 66.97 66.87 66.88 18.3K
09:39 66.85 66.85 66.77 66.77 6.4K
09:40 66.72 66.75 66.60 66.60 9.7K
09:41 66.57 66.72 66.57 66.72 12.9K
09:42 66.71 66.71 66.61 66.63 4.9K
09:43 66.63 66.66 66.62 66.66 17.8K
09:44 66.70 66.77 66.65 66.76 10.8K
09:45 66.82 66.86 66.62 66.62 11.7K
09:46 66.60 66.70 66.60 66.70 10.4K
09:47 66.74 66.77 66.57 66.57 16.1K
09:48 66.57 66.62 66.56 66.56 14.6K
09:49 66.58 66.62 66.51 66.54 14.7K
09:50 66.52 66.54 66.48 66.49 9.5K
09:51 66.49 66.49 66.33 66.33 9.2K
09:52 66.35 66.40 66.35 66.39 6.8K
09:53 66.41 66.58 66.41 66.54 7.6K
09:54 66.56 66.67 66.56 66.64 7.7K
09:55 66.63 66.64 66.56 66.57 10.5K
09:56 66.54 66.60 66.52 66.53 10.5K
09:57 66.51 66.51 66.44 66.44 3.8K
09:58 66.46 66.50 66.46 66.47 7.1K
09:59 66.48 66.50 66.40 66.41 11.5K
10:00 66.42 66.51 66.42 66.51 10.6K
10:01 66.48 66.64 66.48 66.58 39.0K
10:02 66.55 66.83 66.55 66.72 30.6K
10:03 66.76 66.84 66.76 66.82 9.3K
10:04 66.83 66.88 66.80 66.88 8.5K
10:05 66.85 66.91 66.79 66.89 43.9K
10:06 66.90 66.90 66.79 66.82 19.7K
10:07 66.82 66.88 66.82 66.84 12.1K
10:08 66.80 66.83 66.79 66.79 9.8K
10:09 66.72 66.72 66.67 66.72 7.3K
10:10 66.67 66.67 66.62 66.63 6.6K
10:11 66.55 66.56 66.51 66.52 8.6K
10:12 66.54 66.54 66.45 66.45 9.2K
10:13 66.44 66.48 66.43 66.44 4.6K
10:14 66.43 66.47 66.32 66.32 7.4K
10:15 66.34 66.36 66.28 66.28 12.3K
10:16 66.27 66.30 66.25 66.25 16.8K
10:17 66.26 66.26 66.16 66.18 15.2K
10:18 66.14 66.28 66.14 66.28 10.8K
10:19 66.26 66.26 66.19 66.22 13.3K
10:20 66.22 66.32 66.21 66.28 51.7K
10:21 66.28 66.29 66.24 66.27 11.2K
10:22 66.26 66.26 66.15 66.16 24.7K
10:23 66.15 66.15 65.96 65.96 14.4K
10:24 65.98 66.04 65.94 66.03 27.5K
10:25 66.02 66.02 65.97 65.97 12.7K
10:26 65.96 66.00 65.91 65.93 24.1K
10:27 65.93 65.97 65.86 65.88 20.1K
10:28 65.86 65.96 65.86 65.93 35.7K
10:29 65.96 66.07 65.93 66.05 12.2K
10:30 66.00 66.06 65.97 66.02 24.6K
10:31 66.02 66.05 65.98 65.98 7.3K
10:32 66.00 66.02 65.89 65.89 19.5K
10:33 65.87 65.98 65.86 65.91 14.9K
10:34 65.90 65.93 65.87 65.91 8.6K
10:35 65.90 65.98 65.86 65.98 10.2K
10:36 65.97 66.06 65.94 66.06 18.0K
10:37 66.08 66.08 65.87 65.90 16.0K
10:38 65.91 65.96 65.89 65.89 15.8K
10:39 65.88 65.88 65.84 65.84 14.2K
10:40 65.83 65.86 65.82 65.86 15.6K
10:41 65.91 66.00 65.91 65.99 11.0K
10:42 65.97 65.97 65.92 65.94 10.4K
10:43 65.93 65.95 65.90 65.95 5.3K
10:44 65.95 65.96 65.91 65.92 8.7K
10:45 65.92 66.06 65.90 66.06 11.4K
10:46 66.04 66.04 65.94 65.94 10.4K
10:47 65.91 65.91 65.88 65.88 10.2K
10:48 65.91 65.92 65.87 65.87 8.0K
10:49 65.82 65.84 65.82 65.84 8.1K
10:50 65.80 65.81 65.74 65.77 9.0K
10:51 65.75 65.80 65.75 65.76 8.3K
10:52 65.75 65.83 65.75 65.82 36.4K
10:53 65.83 65.85 65.83 65.85 4.9K
10:54 65.87 65.98 65.86 65.98 6.8K
10:55 66.01 66.12 66.01 66.12 6.3K
10:56 66.12 66.12 66.03 66.03 10.8K
10:57 66.01 66.02 65.97 65.99 7.3K
10:58 66.02 66.08 66.02 66.08 5.4K
10:59 66.12 66.14 66.10 66.10 11.1K
11:00 66.12 66.12 66.09 66.11 7.5K
11:01 66.09 66.11 66.09 66.11 9.1K
11:02 66.09 66.10 66.05 66.07 7.1K
11:03 66.10 66.10 65.98 65.98 10.1K
11:04 65.96 66.00 65.94 65.99 6.2K
11:05 65.97 65.97 65.89 65.90 17.8K
11:06 65.89 65.94 65.89 65.94 8.0K
11:07 65.92 65.92 65.89 65.90 8.7K
11:08 65.88 65.94 65.88 65.91 10.3K
11:09 65.90 65.91 65.87 65.91 6.6K
11:10 65.90 65.90 65.75 65.75 11.0K
11:11 65.74 65.74 65.71 65.74 13.4K
11:12 65.73 65.80 65.71 65.80 17.2K
11:13 65.79 65.83 65.77 65.77 10.1K
11:14 65.77 65.85 65.75 65.83 15.2K
11:15 65.83 65.89 65.83 65.88 5.7K
11:16 65.88 65.93 65.88 65.93 6.9K
11:17 65.93 65.98 65.92 65.98 4.8K
11:18 65.99 66.00 65.98 65.99 9.8K
11:19 65.99 66.03 65.99 65.99 5.5K
11:20 65.99 65.99 65.93 65.94 4.0K
11:21 65.92 66.06 65.92 66.06 11.8K
11:22 66.06 66.07 65.99 66.00 8.2K
11:23 66.06 66.09 66.06 66.06 5.7K
11:24 66.05 66.13 66.05 66.08 5.9K
11:25 66.07 66.09 66.06 66.06 3.5K
11:26 66.05 66.17 66.05 66.15 7.8K
11:27 66.16 66.19 66.15 66.18 5.1K
11:28 66.18 66.18 66.12 66.17 10.2K
11:29 66.17 66.17 66.11 66.11 9.7K
11:30 66.12 66.15 66.12 66.14 5.9K
11:31 66.19 66.22 66.19 66.20 5.0K
11:32 66.20 66.23 66.20 66.21 5.3K
11:33 66.19 66.19 66.16 66.16 5.0K
11:34 66.18 66.18 66.14 66.14 6.0K
11:35 66.13 66.13 66.09 66.09 5.6K
11:36 66.11 66.15 66.10 66.10 6.2K
11:37 66.09 66.11 66.09 66.09 5.6K
11:38 66.01 66.04 65.98 65.99 15.0K
11:39 65.99 65.99 65.93 65.97 5.8K
11:40 65.95 65.96 65.86 65.88 9.7K
11:41 65.89 66.02 65.89 66.02 36.5K
11:42 66.03 66.04 65.97 66.01 11.7K
11:43 66.00 66.06 66.00 66.06 3.8K
11:44 66.07 66.12 66.07 66.11 5.1K
11:45 66.11 66.11 66.08 66.09 2.8K
11:46 66.09 66.14 66.08 66.14 5.1K
11:47 66.13 66.13 66.11 66.11 3.8K
11:48 66.10 66.15 66.10 66.15 4.9K
11:49 66.14 66.14 66.10 66.13 4.9K
11:50 66.11 66.19 66.11 66.19 8.9K
11:51 66.21 66.23 66.21 66.23 3.9K
11:52 66.23 66.27 66.23 66.27 4.2K
11:53 66.27 66.28 66.21 66.21 8.6K
11:54 66.20 66.23 66.20 66.22 6.2K
11:55 66.20 66.20 66.17 66.18 8.2K
11:56 66.19 66.21 66.13 66.14 11.0K
11:57 66.16 66.16 66.14 66.16 3.2K
11:58 66.15 66.15 66.08 66.08 15.4K
11:59 66.04 66.05 66.03 66.04 4.5K
12:00 66.05 66.05 65.98 65.99 11.4K
12:01 65.97 66.01 65.97 66.01 7.7K
12:02 65.98 65.99 65.95 65.98 5.4K
12:03 65.98 66.02 65.98 66.01 39.2K
12:04 66.00 66.04 65.99 66.04 11.1K
12:05 66.04 66.10 66.04 66.06 22.4K
12:06 66.08 66.09 66.08 66.09 6.8K
12:07 66.06 66.07 66.03 66.04 8.6K
12:08 66.05 66.06 66.03 66.03 4.8K
12:09 66.02 66.02 65.97 65.98 7.1K
12:10 65.97 65.97 65.89 65.90 8.0K
12:11 65.90 65.96 65.90 65.96 5.4K
12:12 65.95 65.98 65.93 65.98 7.8K
12:13 65.95 65.95 65.90 65.90 4.9K
12:14 65.90 65.93 65.90 65.92 2.3K
12:15 65.92 65.92 65.88 65.91 7.9K
12:16 65.88 65.89 65.88 65.88 11.7K
12:17 65.90 65.93 65.89 65.91 3.9K
12:18 65.93 65.93 65.84 65.84 12.9K
12:19 65.83 65.85 65.83 65.85 16.8K
12:20 65.84 65.85 65.84 65.85 3.3K
12:21 65.84 65.85 65.79 65.79 7.9K
12:22 65.81 65.83 65.80 65.80 3.9K
12:23 65.80 65.81 65.79 65.80 6.0K
12:24 65.79 65.79 65.77 65.79 5.5K
12:25 65.78 65.78 65.77 65.78 7.1K
12:26 65.76 65.76 65.71 65.73 7.2K
12:27 65.72 65.72 65.69 65.69 2.7K
12:28 65.69 65.74 65.68 65.73 9.3K
12:29 65.73 65.73 65.69 65.71 4.4K
12:30 65.72 65.72 65.70 65.70 2.3K
12:31 65.71 65.71 65.70 65.70 5.5K
12:32 65.69 65.71 65.65 65.71 4.3K
12:33 65.73 65.73 65.70 65.71 5.1K
12:34 65.70 65.75 65.66 65.75 6.7K
12:35 65.77 65.81 65.76 65.80 4.3K
12:36 65.80 65.85 65.80 65.85 3.9K
12:37 65.84 65.84 65.82 65.82 4.3K
12:38 65.82 65.83 65.79 65.79 6.7K
12:39 65.80 65.81 65.78 65.80 3.7K
12:40 65.80 65.81 65.79 65.79 3.7K
12:41 65.76 65.78 65.75 65.75 10.1K
12:42 65.75 65.76 65.74 65.74 5.8K
12:43 65.76 65.76 65.70 65.70 6.3K
12:44 65.71 65.71 65.68 65.68 4.7K
12:45 65.67 65.75 65.67 65.72 6.4K
12:46 65.71 65.73 65.69 65.70 7.1K
12:47 65.69 65.71 65.68 65.68 4.3K
12:48 65.69 65.70 65.69 65.70 3.8K
12:49 65.75 65.77 65.73 65.73 6.1K
12:50 65.71 65.73 65.70 65.72 5.4K
12:51 65.75 65.77 65.75 65.77 3.5K
12:52 65.77 65.79 65.77 65.79 3.5K
12:53 65.78 65.79 65.78 65.79 4.9K
12:54 65.78 65.78 65.74 65.74 4.6K
12:55 65.74 65.74 65.71 65.71 2.9K
12:56 65.72 65.78 65.72 65.77 10.7K
12:57 65.78 65.80 65.78 65.80 1.5K
12:58 65.81 65.85 65.81 65.83 8.3K
12:59 65.83 65.83 65.82 65.82 5.7K
13:00 65.84 65.86 65.82 65.86 4.0K
13:01 65.85 65.86 65.85 65.85 3.9K
13:02 65.82 65.82 65.78 65.80 4.8K
13:03 65.79 65.81 65.79 65.80 5.1K
13:04 65.79 65.80 65.78 65.78 5.7K
13:05 65.78 65.81 65.77 65.80 6.1K
13:06 65.80 65.84 65.80 65.81 4.5K
13:07 65.79 65.79 65.76 65.79 3.5K
13:08 65.77 65.79 65.77 65.79 3.7K
13:09 65.78 65.80 65.78 65.80 3.3K
13:10 65.78 65.80 65.76 65.80 3.3K
13:11 65.80 65.84 65.80 65.84 2.6K
13:12 65.83 65.83 65.79 65.79 5.8K
13:13 65.79 65.79 65.77 65.77 1.4K
13:14 65.76 65.80 65.76 65.80 5.7K
13:15 65.80 65.80 65.75 65.76 9.7K
13:16 65.75 65.76 65.75 65.75 5.4K
13:17 65.75 65.77 65.74 65.77 7.7K
13:18 65.77 65.77 65.75 65.75 5.2K
13:19 65.73 65.77 65.73 65.77 8.0K
13:20 65.76 65.76 65.73 65.74 6.3K
13:21 65.76 65.79 65.76 65.79 8.6K
13:22 65.78 65.79 65.78 65.79 3.5K
13:23 65.78 65.81 65.78 65.81 5.2K
13:24 65.81 65.81 65.79 65.79 5.9K
13:25 65.81 65.81 65.80 65.80 4.8K
13:26 65.79 65.80 65.78 65.80 6.9K
13:27 65.80 65.80 65.80 65.80 2.1K
13:28 65.79 65.80 65.79 65.79 2.7K
13:29 65.81 65.82 65.81 65.82 14.4K
13:30 65.82 65.84 65.81 65.81 9.6K
13:31 65.80 65.80 65.76 65.77 9.5K
13:32 65.76 65.77 65.76 65.77 3.8K
13:33 65.78 65.79 65.76 65.79 12.4K
13:34 65.78 65.83 65.78 65.83 8.4K
13:35 65.84 65.90 65.84 65.90 5.4K
13:36 65.90 65.90 65.85 65.85 7.3K
13:37 65.86 65.88 65.85 65.87 7.5K
13:38 65.87 65.88 65.85 65.87 5.0K
13:39 65.86 65.88 65.85 65.88 6.7K
13:40 65.89 65.90 65.84 65.84 9.6K
13:41 65.84 65.88 65.84 65.87 30.1K
13:42 65.86 65.90 65.86 65.89 9.2K
13:43 65.89 65.92 65.89 65.91 8.0K
13:44 65.89 65.92 65.88 65.90 10.5K
13:45 65.90 65.91 65.87 65.87 4.8K
13:46 65.85 65.85 65.84 65.84 8.2K
13:47 65.83 65.83 65.81 65.81 6.3K
13:48 65.80 65.81 65.78 65.78 6.7K
13:49 65.75 65.78 65.75 65.76 8.5K
13:50 65.76 65.77 65.75 65.75 9.4K
13:51 65.76 65.76 65.67 65.67 9.8K
13:52 65.67 65.71 65.67 65.69 10.2K
13:53 65.69 65.69 65.68 65.69 5.4K
13:54 65.69 65.71 65.69 65.71 6.4K
13:55 65.72 65.72 65.70 65.70 7.3K
13:56 65.73 65.77 65.73 65.77 12.1K
13:57 65.77 65.77 65.70 65.70 6.1K
13:58 65.70 65.75 65.70 65.75 9.1K
13:59 65.75 65.75 65.74 65.74 4.4K
14:00 65.73 65.80 65.73 65.80 8.9K
14:01 65.80 65.80 65.80 65.80 1.5K
14:02 65.79 65.84 65.79 65.84 12.3K
14:03 65.85 65.86 65.81 65.83 12.3K
14:04 65.83 65.87 65.83 65.85 7.5K
14:05 65.85 65.85 65.84 65.83 3.0K
14:06 65.82 65.86 65.82 65.86 18.5K
14:07 65.85 65.85 65.82 65.82 6.5K
14:08 65.82 65.92 65.82 65.87 19.6K
14:09 65.87 65.88 65.82 65.85 10.2K
14:10 65.85 65.86 65.78 65.78 10.2K
14:11 65.77 65.82 65.77 65.82 7.9K
14:12 65.82 65.82 65.80 65.80 5.1K
14:13 65.81 65.85 65.81 65.85 8.4K
14:14 65.85 65.85 65.83 65.84 3.0K
14:15 65.85 65.86 65.81 65.81 10.7K
14:16 65.81 65.86 65.81 65.86 5.7K
14:17 65.86 65.86 65.84 65.84 4.5K
14:18 65.83 65.84 65.83 65.83 3.8K
14:19 65.83 65.83 65.76 65.76 10.1K
14:20 65.76 65.76 65.73 65.74 16.7K
14:21 65.72 65.74 65.71 65.71 8.9K
14:22 65.72 65.73 65.71 65.73 5.7K
14:23 65.75 65.75 65.73 65.73 7.0K
14:24 65.71 65.75 65.71 65.72 9.4K
14:25 65.72 65.73 65.71 65.72 6.5K
14:26 65.72 65.76 65.72 65.76 7.6K
14:27 65.76 65.76 65.72 65.76 6.6K
14:28 65.74 65.75 65.73 65.73 3.6K
14:29 65.72 65.75 65.71 65.75 5.6K
14:30 65.74 65.74 65.69 65.72 19.0K
14:31 65.72 65.77 65.72 65.77 9.9K
14:32 65.76 65.78 65.75 65.78 11.3K
14:33 65.78 65.79 65.75 65.75 5.3K
14:34 65.77 65.79 65.77 65.79 7.5K
14:35 65.77 65.84 65.76 65.84 16.3K
14:36 65.83 65.84 65.83 65.84 8.3K
14:37 65.85 65.86 65.83 65.83 15.3K
14:38 65.81 65.82 65.80 65.82 19.4K
14:39 65.83 65.83 65.80 65.80 7.9K
14:40 65.76 65.78 65.76 65.76 8.9K
14:41 65.75 65.75 65.73 65.74 4.2K
14:42 65.74 65.74 65.70 65.70 6.4K
14:43 65.68 65.72 65.67 65.72 10.2K
14:44 65.72 65.74 65.70 65.70 6.1K
14:45 65.70 65.73 65.70 65.72 3.7K
14:46 65.69 65.69 65.67 65.67 8.0K
14:47 65.69 65.69 65.67 65.68 4.9K
14:48 65.69 65.69 65.69 65.69 3.7K
14:49 65.69 65.71 65.69 65.69 5.5K
14:50 65.69 65.75 65.67 65.75 11.7K
14:51 65.74 65.74 65.70 65.72 7.7K
14:52 65.73 65.74 65.73 65.74 1.8K
14:53 65.75 65.81 65.75 65.81 12.8K
14:54 65.80 65.82 65.80 65.80 3.8K
14:55 65.80 65.82 65.80 65.82 6.3K
14:56 65.83 65.84 65.82 65.84 8.2K
14:57 65.83 65.88 65.83 65.88 6.3K
14:58 65.90 65.91 65.88 65.88 13.8K
14:59 65.87 65.93 65.86 65.90 13.2K
15:00 65.91 65.91 65.85 65.85 6.8K
15:01 65.82 65.82 65.78 65.79 9.3K
15:02 65.79 65.83 65.77 65.83 8.9K
15:03 65.82 65.87 65.81 65.86 8.5K
15:04 65.88 65.91 65.88 65.88 6.7K
15:05 65.91 65.94 65.90 65.90 61.6K
15:06 65.91 65.96 65.91 65.95 8.5K
15:07 65.96 66.00 65.96 66.00 24.1K
15:08 66.02 66.04 66.01 66.01 7.1K
15:09 65.99 65.99 65.94 65.96 5.6K
15:10 65.98 65.98 65.94 65.94 6.0K
15:11 65.94 66.00 65.94 66.00 4.6K
15:12 65.97 65.97 65.97 65.97 8.1K
15:13 65.97 66.01 65.97 66.01 5.1K
15:14 66.01 66.05 66.01 66.04 5.1K
15:15 66.05 66.06 65.98 66.03 18.8K
15:16 66.04 66.04 66.01 66.01 8.6K
15:17 66.03 66.03 65.98 65.98 13.1K
15:18 65.98 66.00 65.98 65.99 8.7K
15:19 66.01 66.03 66.01 66.03 13.1K
15:20 66.03 66.04 66.03 66.03 17.3K
15:21 66.02 66.02 65.95 65.95 16.6K
15:22 65.97 65.99 65.97 65.99 13.1K
15:23 65.98 66.02 65.97 66.02 12.3K
15:24 66.01 66.01 65.98 66.01 15.3K
15:25 66.00 66.09 66.00 66.09 16.1K
15:26 66.09 66.10 66.06 66.10 21.3K
15:27 66.10 66.10 66.04 66.04 47.9K
15:28 66.03 66.05 66.00 66.05 13.3K
15:29 66.03 66.03 65.97 65.97 15.5K
15:30 66.00 66.04 66.00 66.01 14.1K
15:31 66.02 66.09 66.02 66.09 30.2K
15:32 66.09 66.12 66.09 66.12 19.3K
15:33 66.13 66.17 66.13 66.17 21.4K
15:34 66.16 66.18 66.15 66.15 9.9K
15:35 66.14 66.14 66.12 66.11 14.4K
15:36 66.10 66.12 66.09 66.09 18.1K
15:37 66.08 66.09 66.07 66.08 13.8K
15:38 66.08 66.11 66.08 66.11 11.8K
15:39 66.11 66.17 66.10 66.15 13.8K
15:40 66.16 66.16 66.15 66.15 15.0K
15:41 66.15 66.19 66.14 66.16 24.5K
15:42 66.14 66.14 66.12 66.11 13.4K
15:43 66.11 66.12 66.09 66.11 19.7K
15:44 66.11 66.17 66.11 66.17 14.8K
15:45 66.18 66.18 66.12 66.14 23.5K
15:46 66.12 66.14 66.10 66.14 20.8K
15:47 66.16 66.19 66.15 66.16 19.6K
15:48 66.16 66.21 66.15 66.21 19.6K
15:49 66.21 66.25 66.21 66.22 18.5K
15:50 66.12 66.14 66.10 66.12 38.2K
15:51 66.11 66.17 66.04 66.17 42.5K
15:52 66.18 66.18 66.03 66.03 44.4K
15:53 66.04 66.12 66.03 66.11 43.9K
15:54 66.11 66.15 66.08 66.15 61.4K
15:55 66.14 66.14 66.09 66.13 60.6K
15:56 66.15 66.20 66.13 66.19 87.7K
15:57 66.21 66.25 66.17 66.17 131.9K
15:58 66.17 66.18 66.16 66.16 99.6K
15:59 66.16 66.18 66.15 66.17 1,880.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available