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 64.91 65.15 64.36 64.55 118.1K
09:31 64.55 64.55 64.23 64.43 18.1K
09:32 64.46 64.63 64.46 64.49 23.3K
09:33 64.53 64.53 64.38 64.39 13.5K
09:34 64.41 64.42 64.35 64.35 5.3K
09:35 64.40 64.61 64.40 64.61 9.8K
09:36 64.64 64.72 64.53 64.68 18.9K
09:37 64.66 64.66 64.53 64.53 10.4K
09:38 64.54 64.60 64.54 64.59 6.0K
09:39 64.55 64.64 64.46 64.46 16.7K
09:40 64.49 64.53 64.45 64.53 20.3K
09:41 64.55 64.67 64.54 64.67 15.0K
09:42 64.71 64.72 64.63 64.66 17.8K
09:43 64.66 64.71 64.62 64.71 13.1K
09:44 64.69 64.74 64.68 64.74 12.5K
09:45 64.70 64.70 64.64 64.69 8.0K
09:46 64.70 64.81 64.70 64.80 10.6K
09:47 64.80 64.86 64.77 64.85 26.4K
09:48 64.87 64.95 64.87 64.94 8.6K
09:49 64.97 65.01 64.93 64.98 13.6K
09:50 64.98 65.21 64.98 65.21 9.7K
09:51 65.21 65.39 65.21 65.39 9.6K
09:52 65.39 65.42 65.33 65.35 13.5K
09:53 65.36 65.36 65.29 65.31 23.3K
09:54 65.30 65.34 65.25 65.34 18.9K
09:55 65.36 65.39 65.30 65.33 18.0K
09:56 65.31 65.32 65.23 65.24 20.6K
09:57 65.26 65.38 65.26 65.33 26.6K
09:58 65.30 65.34 65.24 65.33 25.0K
09:59 65.33 65.33 65.20 65.21 21.6K
10:00 65.22 65.22 65.10 65.12 22.2K
10:01 65.16 65.21 65.06 65.08 25.8K
10:02 65.09 65.15 65.03 65.06 20.6K
10:03 65.08 65.37 65.08 65.35 24.9K
10:04 65.36 65.48 65.28 65.28 93.2K
10:05 65.25 65.40 65.25 65.36 16.7K
10:06 65.38 65.43 65.32 65.38 38.5K
10:07 65.38 65.44 65.38 65.44 35.9K
10:08 65.47 65.47 65.41 65.45 25.6K
10:09 65.46 65.53 65.40 65.49 26.5K
10:10 65.50 65.52 65.46 65.46 42.4K
10:11 65.49 65.58 65.46 65.59 45.6K
10:12 65.57 65.57 65.13 65.20 64.7K
10:13 65.18 65.25 65.17 65.20 39.3K
10:14 65.19 65.33 65.19 65.33 21.3K
10:15 65.25 65.27 65.19 65.19 43.5K
10:16 65.15 65.24 65.15 65.20 22.2K
10:17 65.21 65.22 65.13 65.13 32.0K
10:18 65.12 65.12 64.98 64.98 10.7K
10:19 64.98 65.11 64.98 65.10 8.5K
10:20 65.08 65.08 64.96 64.96 18.7K
10:21 64.99 64.99 64.93 64.94 9.1K
10:22 64.93 64.99 64.92 64.99 5.7K
10:23 65.03 65.10 65.03 65.05 43.5K
10:24 65.06 65.06 64.93 64.93 19.5K
10:25 64.94 64.99 64.94 64.94 6.2K
10:26 64.91 64.94 64.91 64.91 13.2K
10:27 64.97 65.03 64.93 65.01 8.8K
10:28 65.01 65.01 64.96 64.96 16.7K
10:29 64.93 64.94 64.83 64.94 14.9K
10:30 64.92 64.95 64.89 64.89 11.0K
10:31 64.90 64.96 64.87 64.87 7.3K
10:32 64.87 64.98 64.87 64.89 17.0K
10:33 64.92 64.97 64.92 64.94 3.5K
10:34 64.93 64.95 64.91 64.91 6.6K
10:35 64.94 65.03 64.94 65.03 13.4K
10:36 65.03 65.05 64.99 64.99 13.7K
10:37 65.00 65.06 65.00 65.06 6.6K
10:38 65.10 65.17 65.09 65.16 6.3K
10:39 65.15 65.28 65.15 65.28 11.7K
10:40 65.29 65.32 65.21 65.22 14.1K
10:41 65.24 65.30 65.23 65.27 9.4K
10:42 65.30 65.45 65.30 65.45 30.5K
10:43 65.47 65.50 65.41 65.41 28.2K
10:44 65.41 65.41 65.37 65.39 16.2K
10:45 65.40 65.43 65.40 65.42 10.2K
10:46 65.46 65.46 65.40 65.42 14.2K
10:47 65.41 65.41 65.33 65.38 13.6K
10:48 65.37 65.41 65.33 65.41 14.2K
10:49 65.41 65.45 65.41 65.45 17.3K
10:50 65.44 65.45 65.34 65.33 30.1K
10:51 65.33 65.33 65.27 65.27 7.7K
10:52 65.27 65.37 65.27 65.37 9.3K
10:53 65.35 65.38 65.34 65.36 15.5K
10:54 65.34 65.40 65.34 65.40 14.7K
10:55 65.42 65.42 65.32 65.32 16.1K
10:56 65.30 65.30 65.18 65.18 7.3K
10:57 65.18 65.20 65.14 65.14 9.6K
10:58 65.14 65.14 65.07 65.07 8.4K
10:59 65.09 65.11 65.07 65.07 6.9K
11:00 65.07 65.07 65.03 65.03 6.8K
11:01 65.12 65.12 65.01 65.01 13.1K
11:02 64.99 65.09 64.99 65.01 28.6K
11:03 64.99 65.00 64.92 64.92 23.1K
11:04 64.87 64.96 64.87 64.96 17.5K
11:05 64.97 65.02 64.94 64.96 6.3K
11:06 65.01 65.01 64.96 64.99 4.4K
11:07 64.98 65.08 64.98 65.08 8.2K
11:08 65.11 65.20 65.11 65.12 7.2K
11:09 65.11 65.12 65.10 65.10 4.8K
11:10 65.10 65.18 65.10 65.15 17.2K
11:11 65.14 65.17 65.09 65.09 7.8K
11:12 65.11 65.16 65.08 65.16 17.9K
11:13 65.15 65.19 65.13 65.19 13.3K
11:14 65.19 65.19 65.10 65.12 14.5K
11:15 65.10 65.10 65.00 65.00 17.0K
11:16 65.01 65.01 64.97 64.97 9.7K
11:17 65.00 65.07 64.97 65.04 10.8K
11:18 65.06 65.06 64.99 65.01 6.9K
11:19 65.01 65.06 64.99 65.06 6.9K
11:20 65.04 65.06 65.02 65.06 3.3K
11:21 65.06 65.15 65.06 65.14 8.2K
11:22 65.14 65.18 65.08 65.08 13.1K
11:23 65.13 65.16 65.10 65.11 19.4K
11:24 65.10 65.10 64.98 64.98 6.5K
11:25 65.00 65.00 64.96 64.98 6.7K
11:26 64.97 65.03 64.97 64.99 9.3K
11:27 64.99 65.04 64.99 65.04 11.2K
11:28 65.04 65.08 64.98 65.08 13.4K
11:29 65.06 65.10 65.06 65.10 3.7K
11:30 65.10 65.14 65.06 65.14 13.0K
11:31 65.15 65.24 65.15 65.22 12.3K
11:32 65.22 65.23 65.12 65.16 12.4K
11:33 65.13 65.14 65.07 65.08 5.3K
11:34 65.10 65.10 64.99 64.99 8.9K
11:35 64.97 64.97 64.90 64.90 6.8K
11:36 64.91 64.95 64.90 64.91 5.2K
11:37 64.91 65.05 64.90 65.05 18.2K
11:38 65.06 65.06 65.01 65.04 9.3K
11:39 65.03 65.13 65.01 65.13 8.6K
11:40 65.16 65.16 65.04 65.09 7.8K
11:41 65.08 65.08 65.05 65.05 6.4K
11:42 65.07 65.11 65.07 65.10 7.1K
11:43 65.12 65.12 65.06 65.10 8.9K
11:44 65.10 65.15 65.10 65.12 13.2K
11:45 65.14 65.14 65.12 65.12 14.2K
11:46 65.12 65.14 65.09 65.09 11.7K
11:47 65.09 65.14 65.09 65.11 15.3K
11:48 65.11 65.14 65.11 65.13 7.0K
11:49 65.13 65.15 65.10 65.10 10.5K
11:50 65.11 65.14 65.09 65.14 13.5K
11:51 65.13 65.16 65.12 65.14 20.4K
11:52 65.14 65.14 65.08 65.08 4.3K
11:53 65.08 65.11 65.08 65.08 6.1K
11:54 65.10 65.12 65.04 65.04 6.1K
11:55 65.03 65.09 65.03 65.09 2.3K
11:56 65.08 65.11 65.06 65.08 7.6K
11:57 65.08 65.08 65.05 65.07 4.8K
11:58 65.08 65.12 65.08 65.11 6.8K
11:59 65.11 65.14 65.11 65.12 11.5K
12:00 65.13 65.14 65.12 65.13 13.5K
12:01 65.13 65.13 65.09 65.10 10.8K
12:02 65.12 65.14 65.12 65.12 11.1K
12:03 65.14 65.16 65.13 65.16 5.9K
12:04 65.16 65.22 65.16 65.20 8.0K
12:05 65.19 65.19 65.14 65.16 9.7K
12:06 65.16 65.19 65.16 65.18 9.9K
12:07 65.18 65.19 65.17 65.19 9.0K
12:08 65.19 65.19 65.16 65.16 5.2K
12:09 65.17 65.20 65.17 65.20 9.2K
12:10 65.21 65.21 65.15 65.17 17.7K
12:11 65.17 65.17 65.15 65.17 11.8K
12:12 65.18 65.21 65.18 65.19 10.1K
12:13 65.20 65.22 65.20 65.20 7.5K
12:14 65.18 65.21 65.13 65.15 9.1K
12:15 65.15 65.19 65.15 65.19 8.3K
12:16 65.19 65.21 65.18 65.19 10.4K
12:17 65.19 65.20 65.18 65.18 4.9K
12:18 65.17 65.17 65.12 65.12 22.9K
12:19 65.10 65.11 65.09 65.10 4.7K
12:20 65.11 65.26 65.11 65.22 42.1K
12:21 65.21 65.23 65.19 65.19 27.7K
12:22 65.18 65.18 65.07 65.10 9.6K
12:23 65.10 65.12 65.10 65.11 9.7K
12:24 65.14 65.15 65.12 65.12 6.3K
12:25 65.14 65.15 65.12 65.15 13.6K
12:26 65.15 65.26 65.15 65.25 6.5K
12:27 65.22 65.22 65.17 65.17 6.3K
12:28 65.18 65.19 65.18 65.18 7.1K
12:29 65.19 65.19 65.13 65.13 7.7K
12:30 65.14 65.19 65.14 65.19 17.9K
12:31 65.21 65.26 65.21 65.23 12.6K
12:32 65.22 65.29 65.21 65.29 9.6K
12:33 65.28 65.29 65.27 65.27 3.8K
12:34 65.27 65.30 65.27 65.30 9.3K
12:35 65.31 65.36 65.31 65.35 14.3K
12:36 65.34 65.35 65.33 65.33 6.1K
12:37 65.33 65.38 65.33 65.38 5.7K
12:38 65.38 65.43 65.38 65.43 7.3K
12:39 65.43 65.44 65.43 65.43 5.9K
12:40 65.44 65.47 65.43 65.44 20.8K
12:41 65.43 65.46 65.42 65.42 13.0K
12:42 65.45 65.45 65.43 65.43 7.7K
12:43 65.43 65.47 65.43 65.47 7.9K
12:44 65.47 65.47 65.42 65.43 11.4K
12:45 65.43 65.46 65.43 65.44 11.5K
12:46 65.43 65.45 65.43 65.45 6.7K
12:47 65.47 65.51 65.46 65.51 14.7K
12:48 65.49 65.50 65.48 65.48 11.5K
12:49 65.47 65.53 65.47 65.53 5.7K
12:50 65.54 65.58 65.54 65.54 8.7K
12:51 65.60 65.73 65.60 65.72 8.9K
12:52 65.74 65.75 65.71 65.74 27.0K
12:53 65.74 65.77 65.71 65.77 14.9K
12:54 65.77 65.80 65.76 65.76 6.4K
12:55 65.76 65.78 65.74 65.76 18.8K
12:56 65.77 65.77 65.71 65.71 5.4K
12:57 65.70 65.70 65.66 65.66 11.1K
12:58 65.66 65.67 65.63 65.67 10.7K
12:59 65.67 65.69 65.67 65.68 5.9K
13:00 65.66 65.75 65.66 65.75 10.8K
13:01 65.75 65.75 65.69 65.69 9.9K
13:02 65.70 65.70 65.61 65.62 5.6K
13:03 65.63 65.72 65.63 65.68 17.4K
13:04 65.67 65.71 65.64 65.71 4.5K
13:05 65.71 65.71 65.66 65.67 6.3K
13:06 65.68 65.68 65.66 65.67 3.2K
13:07 65.67 65.70 65.65 65.70 12.9K
13:08 65.70 65.73 65.65 65.65 12.5K
13:09 65.64 65.64 65.62 65.62 1.8K
13:10 65.59 65.61 65.57 65.58 6.6K
13:11 65.57 65.59 65.57 65.58 3.1K
13:12 65.60 65.63 65.60 65.60 4.5K
13:13 65.65 65.68 65.64 65.64 5.9K
13:14 65.62 65.64 65.62 65.63 2.6K
13:15 65.61 65.61 65.57 65.57 6.4K
13:16 65.54 65.54 65.53 65.53 6.8K
13:17 65.57 65.57 65.54 65.57 5.6K
13:18 65.61 65.61 65.58 65.58 4.8K
13:19 65.59 65.59 65.56 65.56 4.4K
13:20 65.56 65.61 65.56 65.60 5.0K
13:21 65.60 65.61 65.57 65.57 3.0K
13:22 65.54 65.54 65.49 65.49 4.6K
13:23 65.51 65.51 65.51 65.51 4.2K
13:24 65.53 65.56 65.53 65.56 1.8K
13:25 65.53 65.53 65.45 65.45 6.4K
13:26 65.48 65.48 65.46 65.47 2.8K
13:27 65.47 65.50 65.47 65.50 3.1K
13:28 65.49 65.49 65.40 65.40 6.8K
13:29 65.40 65.40 65.38 65.40 5.1K
13:30 65.41 65.41 65.39 65.39 3.1K
13:31 65.38 65.41 65.38 65.38 4.5K
13:32 65.36 65.37 65.35 65.36 6.2K
13:33 65.35 65.35 65.31 65.31 6.7K
13:34 65.28 65.28 65.24 65.24 3.9K
13:35 65.24 65.26 65.23 65.23 3.5K
13:36 65.23 65.29 65.23 65.26 6.4K
13:37 65.23 65.28 65.23 65.24 6.1K
13:38 65.22 65.25 65.22 65.24 13.6K
13:39 65.24 65.32 65.24 65.32 19.9K
13:40 65.32 65.33 65.28 65.28 15.7K
13:41 65.29 65.31 65.28 65.28 4.0K
13:42 65.24 65.24 65.20 65.22 8.6K
13:43 65.21 65.23 65.21 65.23 5.6K
13:44 65.22 65.23 65.20 65.22 9.0K
13:45 65.22 65.22 65.21 65.21 8.3K
13:46 65.22 65.28 65.22 65.25 8.6K
13:47 65.25 65.25 65.20 65.20 3.9K
13:48 65.20 65.20 65.15 65.15 6.4K
13:49 65.15 65.16 65.14 65.15 3.4K
13:50 65.15 65.19 65.13 65.18 5.4K
13:51 65.23 65.23 65.22 65.22 2.4K
13:52 65.18 65.23 65.18 65.23 8.6K
13:53 65.23 65.23 65.23 65.23 3.2K
13:54 65.22 65.24 65.21 65.21 7.8K
13:55 65.22 65.28 65.22 65.28 5.0K
13:56 65.28 65.31 65.24 65.31 12.3K
13:57 65.33 65.37 65.33 65.37 5.3K
13:58 65.36 65.36 65.34 65.33 5.5K
13:59 65.33 65.33 65.29 65.29 6.3K
14:00 65.26 65.28 65.26 65.28 10.8K
14:01 65.29 65.30 65.27 65.29 9.7K
14:02 65.27 65.31 65.26 65.26 10.8K
14:03 65.26 65.29 65.26 65.28 5.5K
14:04 65.28 65.30 65.28 65.29 7.1K
14:05 65.27 65.27 65.25 65.25 16.5K
14:06 65.27 65.27 65.26 65.26 2.5K
14:07 65.28 65.33 65.27 65.33 37.9K
14:08 65.34 65.35 65.30 65.30 6.5K
14:09 65.30 65.33 65.30 65.33 18.2K
14:10 65.32 65.36 65.32 65.36 5.2K
14:11 65.33 65.35 65.33 65.34 14.6K
14:12 65.36 65.36 65.36 65.36 6.8K
14:13 65.36 65.44 65.29 65.44 28.4K
14:14 65.44 65.46 65.39 65.40 9.2K
14:15 65.39 65.39 65.36 65.36 9.6K
14:16 65.35 65.37 65.35 65.36 6.7K
14:17 65.37 65.40 65.37 65.40 11.8K
14:18 65.41 65.41 65.37 65.39 13.0K
14:19 65.38 65.39 65.37 65.36 7.2K
14:20 65.37 65.37 65.30 65.30 8.5K
14:21 65.30 65.31 65.29 65.29 12.6K
14:22 65.29 65.32 65.25 65.31 13.9K
14:23 65.31 65.32 65.29 65.29 9.8K
14:24 65.30 65.33 65.29 65.33 32.7K
14:25 65.31 65.33 65.28 65.29 11.1K
14:26 65.30 65.32 65.28 65.32 6.9K
14:27 65.32 65.32 65.27 65.27 7.0K
14:28 65.26 65.27 65.26 65.26 3.6K
14:29 65.26 65.26 65.24 65.24 4.9K
14:30 65.24 65.34 65.24 65.31 16.3K
14:31 65.30 65.34 65.30 65.34 4.9K
14:32 65.32 65.36 65.32 65.36 4.3K
14:33 65.36 65.38 65.35 65.37 6.6K
14:34 65.37 65.38 65.37 65.36 7.0K
14:35 65.35 65.35 65.33 65.35 10.4K
14:36 65.35 65.39 65.35 65.36 7.1K
14:37 65.38 65.46 65.30 65.32 40.5K
14:38 65.31 65.37 65.31 65.33 16.6K
14:39 65.31 65.32 65.29 65.29 8.0K
14:40 65.31 65.31 65.24 65.25 8.7K
14:41 65.25 65.28 65.24 65.27 8.3K
14:42 65.25 65.30 65.25 65.30 9.9K
14:43 65.31 65.37 65.31 65.37 13.3K
14:44 65.37 65.37 65.35 65.35 6.8K
14:45 65.36 65.38 65.35 65.37 9.5K
14:46 65.38 65.38 65.33 65.37 20.2K
14:47 65.36 65.40 65.36 65.39 9.7K
14:48 65.36 65.41 65.36 65.40 13.0K
14:49 65.40 65.43 65.40 65.42 10.1K
14:50 65.39 65.39 65.31 65.35 20.9K
14:51 65.34 65.34 65.31 65.32 6.7K
14:52 65.31 65.37 65.31 65.37 7.7K
14:53 65.36 65.36 65.33 65.33 9.8K
14:54 65.33 65.35 65.33 65.35 6.0K
14:55 65.34 65.36 65.34 65.36 10.4K
14:56 65.35 65.37 65.35 65.35 3.4K
14:57 65.35 65.35 65.34 65.34 10.4K
14:58 65.35 65.35 65.30 65.32 8.2K
14:59 65.31 65.31 65.29 65.29 3.9K
15:00 65.29 65.32 65.29 65.32 12.2K
15:01 65.32 65.33 65.26 65.26 12.8K
15:02 65.25 65.29 65.22 65.27 9.9K
15:03 65.22 65.25 65.22 65.25 9.5K
15:04 65.25 65.28 65.24 65.27 5.4K
15:05 65.27 65.28 65.25 65.25 6.8K
15:06 65.27 65.28 65.25 65.28 11.7K
15:07 65.28 65.28 65.22 65.22 10.7K
15:08 65.22 65.38 65.21 65.38 89.2K
15:09 65.38 65.38 65.34 65.37 12.1K
15:10 65.37 65.39 65.37 65.37 8.7K
15:11 65.38 65.40 65.36 65.40 10.8K
15:12 65.42 65.44 65.42 65.44 11.7K
15:13 65.44 65.46 65.43 65.45 12.8K
15:14 65.44 65.44 65.43 65.45 12.2K
15:15 65.45 65.46 65.43 65.43 11.6K
15:16 65.44 65.49 65.44 65.49 7.2K
15:17 65.49 65.52 65.49 65.52 15.1K
15:18 65.52 65.54 65.49 65.49 12.5K
15:19 65.49 65.49 65.48 65.49 4.8K
15:20 65.48 65.49 65.48 65.49 22.2K
15:21 65.52 65.52 65.51 65.51 9.5K
15:22 65.51 65.52 65.50 65.50 8.6K
15:23 65.50 65.54 65.50 65.54 16.0K
15:24 65.54 65.54 65.52 65.53 8.3K
15:25 65.53 65.54 65.53 65.54 8.0K
15:26 65.54 65.54 65.51 65.51 10.3K
15:27 65.51 65.55 65.51 65.55 14.0K
15:28 65.52 65.56 65.51 65.54 88.6K
15:29 65.56 65.56 65.55 65.55 7.4K
15:30 65.55 65.56 65.51 65.51 16.7K
15:31 65.51 65.53 65.51 65.51 11.6K
15:32 65.52 65.55 65.51 65.55 13.0K
15:33 65.54 65.59 65.54 65.59 16.3K
15:34 65.57 65.60 65.57 65.60 16.8K
15:35 65.58 65.60 65.57 65.58 28.3K
15:36 65.60 65.62 65.56 65.56 16.6K
15:37 65.56 65.58 65.55 65.58 12.6K
15:38 65.57 65.57 65.55 65.56 14.6K
15:39 65.56 65.58 65.55 65.56 22.3K
15:40 65.56 65.63 65.56 65.61 23.1K
15:41 65.61 65.63 65.59 65.61 17.0K
15:42 65.62 65.63 65.62 65.63 15.6K
15:43 65.69 65.69 65.62 65.62 32.3K
15:44 65.62 65.65 65.62 65.65 20.6K
15:45 65.66 65.69 65.65 65.68 81.3K
15:46 65.67 65.71 65.67 65.69 20.3K
15:47 65.70 65.74 65.70 65.74 20.1K
15:48 65.74 65.84 65.74 65.82 30.5K
15:49 65.82 65.88 65.79 65.87 23.1K
15:50 65.94 66.03 65.94 66.02 53.4K
15:51 66.01 66.07 66.01 66.07 41.0K
15:52 66.07 66.09 66.05 66.07 68.7K
15:53 66.10 66.11 65.96 65.97 122.9K
15:54 65.99 66.11 65.98 66.00 133.3K
15:55 65.90 65.90 65.76 65.76 147.2K
15:56 65.76 65.79 65.75 65.78 144.4K
15:57 65.79 65.86 65.79 65.86 141.2K
15:58 65.86 65.86 65.74 65.74 185.7K
15:59 65.75 65.78 65.72 65.75 2,292.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available