Microchip

MCHP
🏛️ usa →
64.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 61.93 62.01 61.80 61.89 62.3K
09:31 61.89 61.89 61.74 61.77 12.5K
09:32 61.78 61.78 61.68 61.71 9.7K
09:33 61.74 62.08 61.69 62.01 12.9K
09:34 61.96 62.18 61.96 62.11 6.8K
09:35 62.18 62.25 62.15 62.25 8.3K
09:36 62.28 62.39 62.22 62.39 23.9K
09:37 62.40 62.55 62.40 62.51 17.1K
09:38 62.58 62.72 62.58 62.71 8.4K
09:39 62.66 62.73 62.65 62.70 7.1K
09:40 62.72 62.77 62.67 62.67 27.9K
09:41 62.69 62.73 62.66 62.69 15.8K
09:42 62.69 62.69 62.60 62.66 7.0K
09:43 62.66 62.75 62.66 62.68 13.0K
09:44 62.73 62.74 62.50 62.64 23.6K
09:45 62.70 62.98 62.70 62.93 19.1K
09:46 62.97 63.04 62.93 63.04 34.1K
09:47 63.07 63.10 63.03 63.09 24.8K
09:48 63.06 63.06 62.94 62.96 12.4K
09:49 62.98 63.02 62.93 63.00 7.8K
09:50 63.01 63.03 62.97 63.02 16.2K
09:51 63.00 63.17 62.99 63.17 17.0K
09:52 63.11 63.27 63.10 63.27 11.6K
09:53 63.27 63.29 63.25 63.29 14.1K
09:54 63.28 63.36 63.24 63.33 8.9K
09:55 63.31 63.37 63.30 63.37 10.8K
09:56 63.37 63.37 63.29 63.33 11.6K
09:57 63.30 63.37 63.30 63.35 9.6K
09:58 63.35 63.43 63.32 63.32 23.4K
09:59 63.34 63.36 63.22 63.29 10.6K
10:00 63.27 63.36 63.27 63.30 11.4K
10:01 63.29 63.47 63.29 63.46 9.8K
10:02 63.46 63.53 63.46 63.52 10.7K
10:03 63.54 63.54 63.48 63.48 10.0K
10:04 63.53 63.72 63.53 63.72 25.3K
10:05 63.79 63.82 63.73 63.74 23.6K
10:06 63.74 64.01 63.72 64.01 26.7K
10:07 64.07 64.14 64.02 64.02 23.6K
10:08 64.07 64.22 64.07 64.12 33.1K
10:09 64.12 64.19 64.07 64.19 15.7K
10:10 64.21 64.37 64.21 64.37 45.0K
10:11 64.40 64.49 64.40 64.45 41.7K
10:12 64.45 64.54 64.40 64.54 29.3K
10:13 64.49 64.76 64.49 64.76 66.1K
10:14 64.72 64.79 64.72 64.76 76.2K
10:15 64.81 64.93 64.81 64.89 140.6K
10:16 64.84 64.86 64.75 64.79 48.7K
10:17 64.78 64.85 64.78 64.81 79.2K
10:18 64.82 64.85 64.68 64.74 49.2K
10:19 64.74 64.85 64.74 64.84 18.5K
10:20 64.83 64.99 64.79 64.99 28.2K
10:21 64.96 65.18 64.95 65.18 33.7K
10:22 65.16 65.18 65.12 65.15 29.3K
10:23 65.14 65.14 64.93 64.94 56.8K
10:24 64.99 64.99 64.85 64.85 40.0K
10:25 64.86 64.94 64.82 64.90 44.9K
10:26 64.87 64.99 64.85 64.97 26.9K
10:27 65.00 65.12 65.00 65.12 14.7K
10:28 65.15 65.15 65.02 65.06 26.7K
10:29 65.04 65.08 64.94 65.03 22.3K
10:30 65.02 65.13 65.02 65.13 18.9K
10:31 65.10 65.10 64.92 64.92 49.7K
10:32 64.93 64.95 64.82 64.85 37.9K
10:33 64.83 64.98 64.83 64.98 22.8K
10:34 64.92 64.94 64.89 64.91 17.3K
10:35 64.96 64.98 64.90 64.92 18.8K
10:36 64.89 64.96 64.86 64.91 26.9K
10:37 64.93 64.96 64.90 64.90 18.4K
10:38 64.90 64.97 64.90 64.90 16.3K
10:39 64.86 64.96 64.86 64.93 36.5K
10:40 64.91 65.04 64.91 64.98 41.7K
10:41 64.99 65.09 64.97 65.09 21.4K
10:42 65.09 65.15 65.04 65.06 29.1K
10:43 65.06 65.24 65.06 65.21 66.5K
10:44 65.24 65.36 65.21 65.36 25.9K
10:45 65.34 65.37 65.30 65.32 18.2K
10:46 65.34 65.40 65.31 65.31 18.9K
10:47 65.26 65.36 65.26 65.33 12.4K
10:48 65.31 65.46 65.30 65.45 18.0K
10:49 65.45 65.46 65.41 65.42 14.6K
10:50 65.40 65.46 65.40 65.44 9.6K
10:51 65.43 65.46 65.39 65.44 16.7K
10:52 65.46 65.60 65.46 65.60 21.1K
10:53 65.60 65.60 65.47 65.47 43.7K
10:54 65.49 65.53 65.45 65.48 33.3K
10:55 65.48 65.49 65.40 65.47 41.1K
10:56 65.44 65.45 65.34 65.40 23.5K
10:57 65.39 65.50 65.38 65.50 16.9K
10:58 65.52 65.65 65.52 65.61 21.8K
10:59 65.62 65.70 65.60 65.67 41.1K
11:00 65.69 65.74 65.67 65.72 34.5K
11:01 65.72 65.81 65.70 65.79 27.8K
11:02 65.75 65.79 65.75 65.79 15.6K
11:03 65.82 65.88 65.81 65.83 46.5K
11:04 65.86 65.90 65.85 65.86 21.1K
11:05 65.87 65.93 65.86 65.91 21.9K
11:06 65.96 66.02 65.96 66.01 27.0K
11:07 65.97 66.01 65.95 65.95 25.0K
11:08 65.93 65.96 65.90 65.90 35.0K
11:09 65.96 66.02 65.94 66.02 36.2K
11:10 66.02 66.14 66.00 66.14 45.6K
11:11 66.15 66.17 66.12 66.14 34.5K
11:12 66.13 66.13 66.06 66.06 37.2K
11:13 66.09 66.17 66.09 66.16 31.9K
11:14 66.18 66.19 66.10 66.17 29.8K
11:15 66.17 66.31 66.17 66.30 46.6K
11:16 66.30 66.44 66.30 66.44 52.2K
11:17 66.48 66.48 66.36 66.36 62.5K
11:18 66.34 66.40 66.29 66.39 44.5K
11:19 66.42 66.47 66.33 66.33 52.6K
11:20 66.33 66.47 66.31 66.38 51.2K
11:21 66.36 66.40 66.34 66.37 28.8K
11:22 66.36 66.44 66.33 66.35 43.4K
11:23 66.33 66.39 66.32 66.39 27.3K
11:24 66.39 66.43 66.38 66.43 29.5K
11:25 66.41 66.42 66.36 66.41 35.8K
11:26 66.39 66.46 66.39 66.46 41.1K
11:27 66.45 66.46 66.36 66.42 41.0K
11:28 66.41 66.42 66.34 66.35 48.1K
11:29 66.35 66.35 66.29 66.32 49.3K
11:30 66.34 66.39 66.33 66.36 60.6K
11:31 66.39 66.42 66.24 66.24 59.6K
11:32 66.23 66.29 66.15 66.16 30.2K
11:33 66.07 66.07 65.95 65.96 56.9K
11:34 65.95 65.95 65.84 65.89 55.4K
11:35 65.79 65.79 65.66 65.71 41.0K
11:36 65.68 65.68 65.50 65.52 46.1K
11:37 65.52 65.59 65.42 65.59 32.6K
11:38 65.59 65.66 65.54 65.54 25.3K
11:39 65.56 65.57 65.54 65.55 18.1K
11:40 65.54 65.54 65.45 65.47 30.1K
11:41 65.44 65.44 65.31 65.39 26.1K
11:42 65.37 65.39 65.34 65.37 22.7K
11:43 65.35 65.35 65.30 65.35 12.1K
11:44 65.34 65.42 65.32 65.42 108.4K
11:45 65.43 65.46 65.40 65.45 9.9K
11:46 65.46 65.48 65.44 65.48 13.7K
11:47 65.47 65.47 65.36 65.36 54.8K
11:48 65.33 65.37 65.30 65.31 19.2K
11:49 65.32 65.34 65.31 65.32 18.7K
11:50 65.31 65.31 65.24 65.28 17.3K
11:51 65.25 65.27 65.19 65.19 18.4K
11:52 65.20 65.22 65.18 65.22 12.2K
11:53 65.20 65.24 65.16 65.19 15.7K
11:54 65.20 65.25 65.19 65.23 18.3K
11:55 65.21 65.23 65.17 65.17 17.6K
11:56 65.23 65.32 65.23 65.32 14.7K
11:57 65.32 65.35 65.30 65.31 18.8K
11:58 65.35 65.40 65.35 65.40 13.7K
11:59 65.40 65.47 65.40 65.44 21.5K
12:00 65.43 65.43 65.31 65.31 15.0K
12:01 65.32 65.32 65.25 65.27 24.8K
12:02 65.28 65.38 65.28 65.35 11.1K
12:03 65.34 65.35 65.34 65.34 6.9K
12:04 65.33 65.40 65.33 65.37 9.9K
12:05 65.37 65.39 65.30 65.32 11.6K
12:06 65.33 65.33 65.29 65.33 14.0K
12:07 65.33 65.36 65.27 65.27 11.7K
12:08 65.27 65.27 65.17 65.19 22.7K
12:09 65.19 65.20 65.18 65.18 8.6K
12:10 65.17 65.20 65.16 65.20 13.0K
12:11 65.19 65.19 65.14 65.16 23.9K
12:12 65.17 65.21 65.16 65.19 8.2K
12:13 65.19 65.23 65.19 65.21 13.0K
12:14 65.22 65.22 65.19 65.21 14.1K
12:15 65.17 65.22 65.17 65.22 13.7K
12:16 65.20 65.30 65.20 65.29 12.1K
12:17 65.28 65.30 65.26 65.30 8.8K
12:18 65.34 65.34 65.30 65.34 22.4K
12:19 65.35 65.40 65.35 65.38 6.8K
12:20 65.36 65.37 65.33 65.35 18.7K
12:21 65.37 65.38 65.34 65.35 6.2K
12:22 65.35 65.38 65.35 65.36 12.4K
12:23 65.38 65.43 65.37 65.40 13.2K
12:24 65.39 65.40 65.39 65.39 6.0K
12:25 65.38 65.42 65.36 65.42 16.5K
12:26 65.41 65.47 65.41 65.47 9.7K
12:27 65.46 65.49 65.46 65.48 18.4K
12:28 65.47 65.49 65.45 65.47 12.7K
12:29 65.45 65.46 65.40 65.40 7.1K
12:30 65.39 65.39 65.37 65.37 7.7K
12:31 65.39 65.45 65.39 65.40 10.1K
12:32 65.40 65.43 65.40 65.41 7.6K
12:33 65.39 65.39 65.39 65.39 5.0K
12:34 65.36 65.41 65.36 65.41 12.6K
12:35 65.41 65.44 65.40 65.41 16.1K
12:36 65.42 65.43 65.37 65.39 10.0K
12:37 65.38 65.38 65.37 65.38 5.0K
12:38 65.36 65.40 65.36 65.39 13.0K
12:39 65.40 65.41 65.35 65.35 11.8K
12:40 65.36 65.38 65.34 65.38 8.8K
12:41 65.36 65.36 65.34 65.34 14.9K
12:42 65.32 65.33 65.27 65.27 31.2K
12:43 65.27 65.31 65.27 65.27 24.9K
12:44 65.27 65.30 65.26 65.30 17.7K
12:45 65.30 65.30 65.22 65.22 18.5K
12:46 65.23 65.25 65.23 65.24 11.7K
12:47 65.19 65.22 65.19 65.21 11.5K
12:48 65.20 65.24 65.20 65.24 6.4K
12:49 65.25 65.25 65.21 65.21 7.1K
12:50 65.20 65.23 65.20 65.23 7.5K
12:51 65.22 65.22 65.19 65.22 9.4K
12:52 65.23 65.26 65.18 65.18 26.0K
12:53 65.18 65.23 65.14 65.18 17.7K
12:54 65.18 65.20 65.17 65.20 13.1K
12:55 65.19 65.28 65.19 65.27 35.8K
12:56 65.24 65.30 65.23 65.27 20.2K
12:57 65.28 65.28 65.23 65.25 19.7K
12:58 65.24 65.24 65.15 65.16 12.3K
12:59 65.15 65.16 65.12 65.13 13.2K
13:00 65.13 65.13 65.01 65.01 14.5K
13:01 65.02 65.02 64.94 65.02 15.3K
13:02 65.01 65.01 64.94 64.94 12.3K
13:03 64.95 64.95 64.92 64.92 11.1K
13:04 64.92 64.94 64.92 64.94 13.2K
13:05 64.93 65.04 64.93 65.03 13.1K
13:06 65.04 65.05 65.02 65.02 23.0K
13:07 65.03 65.08 65.01 65.01 12.4K
13:08 65.01 65.01 64.98 65.00 6.1K
13:09 64.99 65.02 64.99 65.02 6.5K
13:10 65.02 65.02 65.00 65.02 9.5K
13:11 65.03 65.03 65.01 65.01 12.7K
13:12 65.04 65.04 64.99 65.00 22.4K
13:13 65.00 65.07 65.00 65.07 19.3K
13:14 65.08 65.08 65.02 65.05 11.4K
13:15 65.05 65.07 65.04 65.04 17.1K
13:16 65.03 65.03 65.01 65.01 6.4K
13:17 65.01 65.01 64.95 65.00 15.6K
13:18 65.01 65.06 64.96 65.05 16.2K
13:19 65.05 65.09 65.05 65.05 14.5K
13:20 65.04 65.11 65.04 65.09 6.4K
13:21 65.08 65.09 65.07 65.09 8.8K
13:22 65.09 65.14 65.09 65.10 10.9K
13:23 65.10 65.13 65.10 65.13 5.7K
13:24 65.13 65.14 65.08 65.11 20.7K
13:25 65.12 65.15 65.12 65.15 6.8K
13:26 65.15 65.15 65.13 65.14 6.4K
13:27 65.14 65.14 65.09 65.09 12.8K
13:28 65.09 65.10 65.09 65.10 7.5K
13:29 65.10 65.10 65.04 65.06 10.0K
13:30 65.06 65.06 65.03 65.03 4.8K
13:31 65.03 65.08 65.01 65.08 13.0K
13:32 65.10 65.12 65.07 65.07 11.9K
13:33 65.07 65.10 65.06 65.09 8.1K
13:34 65.08 65.08 65.03 65.05 8.6K
13:35 65.03 65.09 65.03 65.08 6.4K
13:36 65.11 65.14 65.10 65.14 15.8K
13:37 65.15 65.19 65.15 65.16 13.0K
13:38 65.17 65.17 65.12 65.12 15.4K
13:39 65.14 65.14 65.10 65.10 7.1K
13:40 65.08 65.08 65.00 65.00 9.5K
13:41 64.98 64.98 64.95 64.98 11.2K
13:42 64.97 64.97 64.93 64.97 17.4K
13:43 64.99 65.00 64.99 64.99 5.4K
13:44 64.99 64.99 64.96 64.96 13.0K
13:45 64.96 64.97 64.96 64.97 5.6K
13:46 64.97 65.03 64.97 65.03 8.5K
13:47 65.03 65.03 64.94 64.94 7.3K
13:48 64.93 64.98 64.93 64.98 6.7K
13:49 64.99 64.99 64.95 64.97 8.6K
13:50 64.97 64.97 64.93 64.93 8.0K
13:51 64.94 64.96 64.94 64.95 7.3K
13:52 64.93 64.93 64.91 64.91 6.4K
13:53 64.92 64.93 64.92 64.92 5.1K
13:54 64.92 64.92 64.89 64.89 5.2K
13:55 64.87 64.90 64.87 64.90 9.8K
13:56 64.90 64.91 64.89 64.91 14.5K
13:57 64.90 64.92 64.85 64.88 8.8K
13:58 64.86 64.86 64.84 64.84 5.1K
13:59 64.83 64.89 64.83 64.87 11.7K
14:00 64.89 64.89 64.88 64.88 9.8K
14:01 64.86 64.86 64.83 64.84 8.7K
14:02 64.83 64.83 64.81 64.82 4.6K
14:03 64.84 64.87 64.84 64.85 9.3K
14:04 64.85 64.91 64.85 64.91 3.2K
14:05 64.90 64.90 64.83 64.83 11.2K
14:06 64.84 64.84 64.81 64.82 5.8K
14:07 64.83 64.86 64.81 64.86 8.0K
14:08 64.86 64.88 64.85 64.88 4.9K
14:09 64.90 64.90 64.88 64.90 3.7K
14:10 64.88 64.88 64.84 64.84 10.3K
14:11 64.85 64.90 64.85 64.90 4.0K
14:12 64.90 64.90 64.82 64.84 11.7K
14:13 64.84 64.85 64.83 64.85 5.7K
14:14 64.84 64.86 64.82 64.82 7.1K
14:15 64.83 64.83 64.80 64.80 6.2K
14:16 64.84 64.86 64.84 64.86 3.1K
14:17 64.85 64.89 64.85 64.89 5.9K
14:18 64.89 64.90 64.88 64.90 8.0K
14:19 64.90 64.95 64.90 64.94 8.0K
14:20 64.96 64.98 64.96 64.98 9.1K
14:21 64.98 64.99 64.90 64.90 11.8K
14:22 64.88 64.89 64.83 64.84 10.8K
14:23 64.85 64.85 64.82 64.82 7.1K
14:24 64.85 64.87 64.85 64.86 5.1K
14:25 64.85 64.86 64.84 64.86 5.6K
14:26 64.84 64.86 64.83 64.86 5.9K
14:27 64.86 64.87 64.83 64.83 7.4K
14:28 64.83 64.83 64.77 64.80 7.3K
14:29 64.81 64.81 64.79 64.80 3.9K
14:30 64.84 64.84 64.83 64.84 6.3K
14:31 64.82 64.82 64.78 64.78 7.8K
14:32 64.73 64.73 64.70 64.70 10.1K
14:33 64.70 64.72 64.70 64.72 12.0K
14:34 64.72 64.72 64.70 64.70 6.9K
14:35 64.72 64.72 64.62 64.63 14.4K
14:36 64.62 64.62 64.54 64.57 15.5K
14:37 64.56 64.61 64.56 64.61 28.9K
14:38 64.62 64.63 64.61 64.61 3.6K
14:39 64.60 64.60 64.56 64.56 13.8K
14:40 64.54 64.54 64.53 64.53 4.1K
14:41 64.53 64.53 64.48 64.52 8.5K
14:42 64.52 64.52 64.50 64.52 6.4K
14:43 64.51 64.52 64.49 64.51 10.6K
14:44 64.52 64.53 64.51 64.52 9.3K
14:45 64.53 64.55 64.53 64.55 4.6K
14:46 64.57 64.57 64.56 64.56 13.8K
14:47 64.57 64.60 64.57 64.60 5.4K
14:48 64.59 64.62 64.59 64.62 8.8K
14:49 64.63 64.65 64.60 64.62 7.8K
14:50 64.61 64.64 64.60 64.64 8.2K
14:51 64.65 64.67 64.65 64.66 5.5K
14:52 64.65 64.72 64.65 64.70 13.8K
14:53 64.70 64.70 64.67 64.69 13.6K
14:54 64.73 64.73 64.73 64.73 5.1K
14:55 64.74 64.78 64.74 64.77 5.3K
14:56 64.77 64.77 64.72 64.72 8.1K
14:57 64.74 64.75 64.71 64.71 11.2K
14:58 64.71 64.74 64.68 64.69 13.6K
14:59 64.70 64.70 64.65 64.67 9.9K
15:00 64.64 64.69 64.64 64.67 13.0K
15:01 64.66 64.67 64.63 64.63 21.0K
15:02 64.63 64.65 64.62 64.65 13.3K
15:03 64.66 64.69 64.63 64.63 18.0K
15:04 64.62 64.63 64.62 64.63 7.8K
15:05 64.63 64.63 64.59 64.59 8.5K
15:06 64.60 64.64 64.60 64.63 16.8K
15:07 64.66 64.70 64.66 64.70 10.3K
15:08 64.73 64.73 64.73 64.73 5.0K
15:09 64.74 64.75 64.68 64.68 12.1K
15:10 64.71 64.71 64.70 64.70 6.9K
15:11 64.69 64.70 64.68 64.70 6.9K
15:12 64.70 64.72 64.70 64.71 5.1K
15:13 64.72 64.74 64.71 64.74 6.8K
15:14 64.73 64.77 64.73 64.77 8.1K
15:15 64.78 64.81 64.78 64.80 12.2K
15:16 64.82 64.82 64.80 64.80 9.0K
15:17 64.80 64.80 64.80 64.80 5.4K
15:18 64.79 64.80 64.78 64.78 7.5K
15:19 64.78 64.80 64.78 64.79 8.9K
15:20 64.79 64.83 64.79 64.82 11.6K
15:21 64.82 64.83 64.80 64.80 10.7K
15:22 64.80 64.81 64.78 64.78 20.6K
15:23 64.79 64.80 64.79 64.80 9.7K
15:24 64.81 64.81 64.78 64.79 12.6K
15:25 64.80 64.80 64.73 64.73 19.7K
15:26 64.74 64.74 64.67 64.69 11.0K
15:27 64.69 64.70 64.69 64.69 11.2K
15:28 64.72 64.73 64.70 64.72 25.6K
15:29 64.72 64.75 64.72 64.74 14.7K
15:30 64.74 64.78 64.74 64.74 18.0K
15:31 64.74 64.74 64.65 64.69 43.5K
15:32 64.72 64.72 64.67 64.68 35.6K
15:33 64.68 64.72 64.68 64.72 20.8K
15:34 64.71 64.73 64.70 64.72 17.2K
15:35 64.72 64.72 64.70 64.70 14.8K
15:36 64.70 64.72 64.70 64.72 25.9K
15:37 64.71 64.71 64.68 64.69 20.3K
15:38 64.69 64.72 64.66 64.67 28.7K
15:39 64.64 64.70 64.62 64.70 22.0K
15:40 64.70 64.76 64.70 64.70 36.3K
15:41 64.69 64.71 64.67 64.67 31.7K
15:42 64.66 64.69 64.66 64.67 26.4K
15:43 64.67 64.69 64.66 64.69 28.6K
15:44 64.70 64.74 64.70 64.72 37.1K
15:45 64.72 64.72 64.71 64.72 24.3K
15:46 64.74 64.74 64.69 64.72 46.4K
15:47 64.72 64.73 64.64 64.64 22.8K
15:48 64.64 64.64 64.55 64.57 100.0K
15:49 64.55 64.56 64.53 64.54 17.8K
15:50 64.51 64.61 64.51 64.61 63.2K
15:51 64.59 64.59 64.54 64.54 57.7K
15:52 64.53 64.59 64.53 64.54 51.9K
15:53 64.53 64.58 64.53 64.58 40.0K
15:54 64.56 64.66 64.56 64.60 107.3K
15:55 64.56 64.58 64.49 64.49 148.8K
15:56 64.50 64.50 64.44 64.47 153.7K
15:57 64.47 64.47 64.43 64.46 175.9K
15:58 64.46 64.48 64.45 64.48 154.2K
15:59 64.47 64.51 64.46 64.50 4,353.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available