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 64.58 64.58 64.18 64.26 56.1K
09:31 64.22 64.25 63.83 63.83 21.3K
09:32 63.94 64.19 63.88 64.17 14.6K
09:33 64.07 64.23 64.07 64.07 3.3K
09:34 64.25 64.41 64.23 64.38 7.4K
09:35 64.39 64.41 64.32 64.35 12.6K
09:36 64.26 64.32 64.18 64.19 9.1K
09:37 64.26 64.27 64.13 64.27 5.3K
09:38 64.21 64.28 64.21 64.28 10.5K
09:39 64.28 64.29 64.11 64.11 14.1K
09:40 64.11 64.16 64.10 64.11 13.3K
09:41 64.07 64.16 64.00 64.03 12.9K
09:42 63.94 63.96 63.91 63.96 14.5K
09:43 63.94 63.94 63.83 63.83 12.3K
09:44 63.84 63.88 63.81 63.84 11.8K
09:45 63.82 63.94 63.82 63.87 9.9K
09:46 63.86 63.86 63.75 63.75 13.0K
09:47 63.75 63.82 63.75 63.80 11.5K
09:48 63.76 63.84 63.75 63.75 11.1K
09:49 63.77 63.81 63.75 63.76 6.6K
09:50 63.74 63.79 63.74 63.78 7.3K
09:51 63.81 63.81 63.74 63.74 8.5K
09:52 63.73 63.79 63.73 63.77 5.7K
09:53 63.77 63.79 63.48 63.50 23.3K
09:54 63.51 63.59 63.51 63.56 7.1K
09:55 63.53 63.55 63.47 63.49 9.0K
09:56 63.49 63.52 63.45 63.50 25.3K
09:57 63.56 63.56 63.41 63.42 43.1K
09:58 63.47 63.61 63.47 63.61 17.8K
09:59 63.63 63.63 63.57 63.59 8.1K
10:00 63.60 63.65 63.59 63.59 10.7K
10:01 63.60 63.69 63.60 63.68 10.7K
10:02 63.77 63.77 63.66 63.66 13.9K
10:03 63.67 63.72 63.66 63.67 9.6K
10:04 63.68 63.76 63.67 63.75 12.8K
10:05 63.77 63.83 63.75 63.80 13.2K
10:06 63.80 63.92 63.77 63.91 12.1K
10:07 63.91 63.99 63.91 63.96 11.8K
10:08 63.89 63.97 63.89 63.92 18.4K
10:09 63.90 63.90 63.82 63.82 16.7K
10:10 63.84 63.87 63.70 63.79 21.9K
10:11 63.78 63.78 63.71 63.71 9.3K
10:12 63.67 63.67 63.61 63.61 9.5K
10:13 63.61 63.66 63.60 63.60 13.3K
10:14 63.60 63.64 63.58 63.62 10.8K
10:15 63.59 63.64 63.52 63.64 9.8K
10:16 63.67 63.80 63.64 63.78 20.0K
10:17 63.79 63.84 63.77 63.84 6.2K
10:18 63.76 63.79 63.76 63.79 7.3K
10:19 63.80 63.80 63.78 63.78 4.2K
10:20 63.79 63.85 63.79 63.85 5.0K
10:21 63.85 63.85 63.80 63.80 7.2K
10:22 63.80 63.85 63.78 63.81 14.3K
10:23 63.81 63.84 63.81 63.82 5.9K
10:24 63.83 63.91 63.82 63.89 8.2K
10:25 63.88 63.88 63.86 63.86 2.7K
10:26 63.86 63.86 63.79 63.79 11.0K
10:27 63.80 63.80 63.74 63.77 4.9K
10:28 63.78 63.82 63.75 63.82 8.6K
10:29 63.80 63.81 63.77 63.79 6.1K
10:30 63.79 63.87 63.79 63.86 21.3K
10:31 63.88 63.97 63.86 63.95 11.7K
10:32 63.99 64.00 63.92 63.95 11.4K
10:33 63.93 64.01 63.93 64.01 17.9K
10:34 63.99 63.99 63.96 63.96 8.4K
10:35 63.97 63.97 63.95 63.97 5.2K
10:36 63.96 64.02 63.96 64.01 13.5K
10:37 63.99 63.99 63.93 63.93 7.7K
10:38 63.92 63.93 63.83 63.83 15.1K
10:39 63.82 63.87 63.82 63.87 7.3K
10:40 63.87 63.88 63.81 63.84 11.0K
10:41 63.84 63.88 63.83 63.86 49.4K
10:42 63.87 63.87 63.81 63.82 16.4K
10:43 63.82 63.83 63.81 63.83 7.7K
10:44 63.81 63.81 63.77 63.79 8.7K
10:45 63.78 63.82 63.78 63.81 5.5K
10:46 63.81 63.89 63.78 63.89 15.7K
10:47 63.88 63.92 63.86 63.90 13.4K
10:48 63.88 63.88 63.84 63.84 5.6K
10:49 63.84 63.91 63.84 63.91 3.1K
10:50 63.89 63.90 63.88 63.90 6.5K
10:51 63.90 63.90 63.78 63.79 4.9K
10:52 63.80 63.85 63.80 63.80 6.6K
10:53 63.81 63.87 63.81 63.86 3.6K
10:54 63.86 63.86 63.79 63.82 4.6K
10:55 63.81 63.87 63.81 63.87 2.5K
10:56 63.87 63.87 63.81 63.81 4.5K
10:57 63.81 63.83 63.71 63.71 4.4K
10:58 63.72 63.75 63.70 63.73 3.6K
10:59 63.74 63.79 63.74 63.78 7.0K
11:00 63.76 63.79 63.74 63.76 4.5K
11:01 63.76 63.77 63.75 63.77 6.6K
11:02 63.77 63.80 63.71 63.72 7.6K
11:03 63.73 63.73 63.71 63.71 4.6K
11:04 63.71 63.75 63.67 63.67 4.9K
11:05 63.70 63.72 63.68 63.69 3.8K
11:06 63.73 63.79 63.72 63.79 8.1K
11:07 63.80 63.83 63.79 63.82 8.0K
11:08 63.80 63.82 63.78 63.78 5.4K
11:09 63.77 63.77 63.76 63.77 4.4K
11:10 63.76 63.76 63.73 63.74 7.2K
11:11 63.71 63.74 63.70 63.71 4.3K
11:12 63.70 63.78 63.67 63.78 3.9K
11:13 63.77 63.77 63.75 63.75 7.5K
11:14 63.76 63.80 63.72 63.80 3.6K
11:15 63.79 63.85 63.79 63.83 4.4K
11:16 63.80 63.82 63.80 63.82 4.8K
11:17 63.80 63.80 63.79 63.79 9.7K
11:18 63.78 63.86 63.78 63.85 5.1K
11:19 63.85 63.85 63.80 63.80 4.2K
11:20 63.80 63.82 63.76 63.82 11.5K
11:21 63.84 63.87 63.81 63.81 8.3K
11:22 63.80 63.91 63.80 63.91 3.4K
11:23 63.91 63.91 63.86 63.88 5.0K
11:24 63.89 63.89 63.87 63.88 3.4K
11:25 63.85 63.85 63.78 63.81 13.0K
11:26 63.76 63.80 63.71 63.71 9.7K
11:27 63.76 63.76 63.75 63.75 3.2K
11:28 63.76 63.86 63.76 63.86 12.9K
11:29 63.92 63.98 63.90 63.98 11.7K
11:30 64.00 64.05 63.96 64.04 11.4K
11:31 64.06 64.06 63.99 63.99 7.9K
11:32 64.02 64.14 63.99 64.14 5.1K
11:33 64.15 64.15 64.05 64.05 7.4K
11:34 64.05 64.07 64.05 64.07 7.2K
11:35 64.11 64.13 64.06 64.06 6.8K
11:36 64.16 64.19 64.16 64.17 5.5K
11:37 64.18 64.22 64.16 64.17 10.0K
11:38 64.19 64.22 64.16 64.16 6.0K
11:39 64.17 64.23 64.17 64.23 5.0K
11:40 64.17 64.21 64.16 64.18 7.6K
11:41 64.13 64.14 64.09 64.09 6.0K
11:42 64.10 64.17 64.10 64.16 17.8K
11:43 64.17 64.22 64.17 64.20 7.1K
11:44 64.23 64.28 64.21 64.28 7.9K
11:45 64.26 64.26 64.20 64.20 7.1K
11:46 64.21 64.26 64.21 64.26 5.6K
11:47 64.27 64.32 64.27 64.32 7.7K
11:48 64.34 64.34 64.29 64.29 5.8K
11:49 64.32 64.36 64.32 64.33 6.6K
11:50 64.33 64.33 64.26 64.31 24.3K
11:51 64.31 64.34 64.31 64.34 5.1K
11:52 64.29 64.32 64.29 64.30 5.4K
11:53 64.30 64.38 64.30 64.38 9.1K
11:54 64.37 64.37 64.34 64.34 4.7K
11:55 64.33 64.35 64.30 64.35 4.4K
11:56 64.35 64.38 64.33 64.38 6.8K
11:57 64.38 64.38 64.36 64.36 4.6K
11:58 64.35 64.35 64.32 64.33 6.5K
11:59 64.37 64.37 64.33 64.36 6.5K
12:00 64.37 64.37 64.32 64.34 8.5K
12:01 64.35 64.35 64.32 64.32 2.4K
12:02 64.32 64.33 64.31 64.31 4.3K
12:03 64.31 64.31 64.29 64.30 4.8K
12:04 64.31 64.31 64.23 64.23 7.0K
12:05 64.22 64.24 64.22 64.23 4.3K
12:06 64.22 64.22 64.19 64.21 4.5K
12:07 64.24 64.24 64.21 64.22 4.3K
12:08 64.20 64.21 64.20 64.21 1.5K
12:09 64.20 64.30 64.18 64.30 6.5K
12:10 64.27 64.27 64.23 64.23 5.6K
12:11 64.23 64.24 64.21 64.21 5.1K
12:12 64.22 64.22 64.20 64.20 3.8K
12:13 64.18 64.28 64.18 64.26 6.6K
12:14 64.27 64.27 64.19 64.19 5.9K
12:15 64.23 64.27 64.20 64.24 7.9K
12:16 64.24 64.30 64.22 64.29 9.1K
12:17 64.27 64.31 64.26 64.31 5.8K
12:18 64.35 64.38 64.35 64.36 3.4K
12:19 64.37 64.40 64.37 64.38 4.2K
12:20 64.36 64.36 64.31 64.32 9.0K
12:21 64.33 64.43 64.33 64.43 2.8K
12:22 64.43 64.43 64.39 64.39 5.0K
12:23 64.41 64.41 64.35 64.36 7.7K
12:24 64.34 64.35 64.34 64.35 1.9K
12:25 64.36 64.36 64.31 64.33 6.7K
12:26 64.33 64.37 64.33 64.37 5.3K
12:27 64.33 64.33 64.26 64.29 7.1K
12:28 64.27 64.27 64.24 64.25 7.4K
12:29 64.27 64.30 64.25 64.25 4.7K
12:30 64.23 64.28 64.23 64.26 8.5K
12:31 64.27 64.27 64.22 64.24 3.0K
12:32 64.24 64.27 64.24 64.27 2.3K
12:33 64.27 64.27 64.24 64.24 3.6K
12:34 64.25 64.25 64.25 64.25 1.6K
12:35 64.27 64.31 64.27 64.28 4.2K
12:36 64.26 64.26 64.22 64.22 2.8K
12:37 64.25 64.25 64.23 64.24 2.8K
12:38 64.24 64.32 64.24 64.32 3.8K
12:39 64.32 64.38 64.32 64.36 5.5K
12:40 64.36 64.40 64.36 64.40 6.3K
12:41 64.40 64.43 64.39 64.43 11.1K
12:42 64.43 64.43 64.38 64.38 10.8K
12:43 64.42 64.43 64.40 64.43 5.9K
12:44 64.44 64.44 64.41 64.43 7.4K
12:45 64.44 64.44 64.40 64.40 6.0K
12:46 64.39 64.47 64.39 64.44 6.9K
12:47 64.46 64.48 64.43 64.44 7.6K
12:48 64.42 64.42 64.41 64.42 3.0K
12:49 64.43 64.43 64.40 64.40 3.7K
12:50 64.43 64.49 64.43 64.49 6.4K
12:51 64.47 64.50 64.47 64.47 7.2K
12:52 64.47 64.51 64.47 64.51 13.6K
12:53 64.52 64.55 64.50 64.55 5.0K
12:54 64.53 64.53 64.53 64.53 0.9K
12:55 64.53 64.53 64.52 64.52 5.1K
12:56 64.52 64.53 64.52 64.53 3.3K
12:57 64.53 64.57 64.53 64.53 7.7K
12:58 64.52 64.53 64.52 64.52 3.2K
12:59 64.55 64.55 64.54 64.54 2.8K
13:00 64.52 64.52 64.49 64.49 9.0K
13:01 64.52 64.52 64.47 64.48 9.3K
13:02 64.49 64.49 64.45 64.46 3.3K
13:03 64.43 64.47 64.43 64.46 3.7K
13:04 64.46 64.46 64.42 64.44 3.8K
13:05 64.45 64.46 64.44 64.44 6.7K
13:06 64.44 64.44 64.38 64.42 7.4K
13:07 64.41 64.42 64.41 64.42 3.1K
13:08 64.42 64.44 64.42 64.45 3.2K
13:09 64.44 64.44 64.42 64.42 2.8K
13:10 64.42 64.44 64.39 64.39 4.9K
13:11 64.39 64.43 64.39 64.42 5.1K
13:12 64.42 64.43 64.41 64.43 2.6K
13:13 64.43 64.43 64.41 64.41 3.2K
13:14 64.43 64.44 64.42 64.42 3.8K
13:15 64.42 64.47 64.39 64.43 8.1K
13:16 64.41 64.43 64.41 64.42 3.5K
13:17 64.39 64.44 64.39 64.40 7.0K
13:18 64.38 64.44 64.38 64.44 3.3K
13:19 64.45 64.45 64.44 64.44 5.1K
13:20 64.47 64.47 64.44 64.45 8.3K
13:21 64.46 64.50 64.46 64.50 6.5K
13:22 64.54 64.54 64.50 64.50 4.5K
13:23 64.50 64.51 64.50 64.51 5.4K
13:24 64.51 64.57 64.51 64.57 3.5K
13:25 64.56 64.57 64.56 64.57 4.6K
13:26 64.57 64.58 64.56 64.58 3.7K
13:27 64.57 64.58 64.56 64.58 4.0K
13:28 64.60 64.61 64.59 64.61 7.5K
13:29 64.61 64.61 64.60 64.61 5.0K
13:30 64.62 64.66 64.62 64.63 5.5K
13:31 64.62 64.62 64.62 64.62 0.6K
13:32 64.62 64.63 64.62 64.63 1.1K
13:33 64.63 64.66 64.63 64.66 2.3K
13:34 64.65 64.65 64.63 64.64 5.6K
13:35 64.63 64.63 64.63 64.63 3.2K
13:36 64.62 64.62 64.60 64.61 13.7K
13:37 64.61 64.64 64.61 64.63 5.0K
13:38 64.63 64.70 64.63 64.70 2.9K
13:39 64.72 64.75 64.72 64.75 3.5K
13:40 64.77 64.79 64.68 64.68 16.4K
13:41 64.68 64.68 64.66 64.66 5.6K
13:42 64.68 64.73 64.68 64.73 3.7K
13:43 64.72 64.73 64.71 64.73 5.1K
13:44 64.74 64.75 64.74 64.75 2.5K
13:45 64.77 64.77 64.73 64.75 6.0K
13:46 64.77 64.78 64.77 64.78 2.6K
13:47 64.75 64.77 64.75 64.76 3.0K
13:48 64.77 64.80 64.76 64.80 6.6K
13:49 64.82 64.82 64.80 64.80 3.1K
13:50 64.79 64.79 64.76 64.76 3.8K
13:51 64.77 64.79 64.77 64.79 6.5K
13:52 64.79 64.79 64.79 64.79 3.0K
13:53 64.81 64.85 64.81 64.85 6.1K
13:54 64.86 64.88 64.86 64.87 5.1K
13:55 64.86 64.86 64.85 64.85 4.8K
13:56 64.84 64.88 64.84 64.88 5.6K
13:57 64.89 64.92 64.89 64.89 5.6K
13:58 64.88 64.88 64.86 64.87 4.7K
13:59 64.89 64.91 64.89 64.91 3.2K
14:00 64.89 64.89 64.87 64.86 4.3K
14:01 64.86 64.88 64.85 64.88 5.7K
14:02 64.88 64.90 64.86 64.86 6.4K
14:03 64.90 64.92 64.90 64.91 8.6K
14:04 64.92 64.92 64.88 64.88 4.1K
14:05 64.87 64.90 64.87 64.90 4.9K
14:06 64.90 64.91 64.88 64.88 5.1K
14:07 64.88 64.88 64.88 64.88 1.0K
14:08 64.88 64.88 64.86 64.87 5.2K
14:09 64.86 64.88 64.86 64.88 5.2K
14:10 64.89 64.90 64.88 64.88 4.3K
14:11 64.90 64.90 64.87 64.87 5.9K
14:12 64.87 64.87 64.85 64.85 4.9K
14:13 64.83 64.87 64.83 64.85 7.9K
14:14 64.83 64.83 64.82 64.82 3.8K
14:15 64.82 64.82 64.80 64.82 4.8K
14:16 64.84 64.84 64.81 64.82 5.6K
14:17 64.82 64.86 64.81 64.85 5.6K
14:18 64.84 64.84 64.83 64.83 2.1K
14:19 64.84 64.88 64.84 64.88 3.9K
14:20 64.89 64.90 64.87 64.87 4.3K
14:21 64.89 64.90 64.88 64.90 4.4K
14:22 64.90 64.90 64.90 64.90 6.0K
14:23 64.89 64.95 64.89 64.95 9.2K
14:24 64.95 64.95 64.93 64.93 4.3K
14:25 64.94 64.97 64.93 64.97 6.4K
14:26 65.02 65.07 65.02 65.06 63.1K
14:27 65.06 65.07 65.06 65.06 4.4K
14:28 65.06 65.06 65.03 65.06 18.3K
14:29 65.06 65.07 65.06 65.07 4.0K
14:30 65.07 65.08 65.05 65.06 7.6K
14:31 65.07 65.11 65.07 65.10 6.4K
14:32 65.10 65.14 65.10 65.13 10.5K
14:33 65.13 65.22 65.13 65.22 8.5K
14:34 65.22 65.22 65.20 65.21 5.7K
14:35 65.22 65.22 65.19 65.20 8.6K
14:36 65.19 65.23 65.19 65.21 6.9K
14:37 65.22 65.23 65.21 65.22 4.1K
14:38 65.22 65.28 65.22 65.28 9.1K
14:39 65.27 65.28 65.27 65.28 6.7K
14:40 65.24 65.30 65.24 65.28 9.9K
14:41 65.27 65.32 65.27 65.30 14.1K
14:42 65.28 65.30 65.24 65.24 17.0K
14:43 65.23 65.29 65.23 65.29 8.4K
14:44 65.29 65.29 65.28 65.28 78.5K
14:45 65.28 65.28 65.22 65.28 20.9K
14:46 65.29 65.30 65.24 65.28 15.7K
14:47 65.27 65.31 65.27 65.31 3.8K
14:48 65.31 65.32 65.26 65.29 15.7K
14:49 65.29 65.29 65.26 65.28 6.8K
14:50 65.31 65.35 65.30 65.33 7.4K
14:51 65.32 65.33 65.30 65.32 5.2K
14:52 65.34 65.34 65.31 65.31 25.8K
14:53 65.26 65.26 65.23 65.23 16.0K
14:54 65.24 65.25 65.22 65.22 7.4K
14:55 65.22 65.22 65.18 65.18 19.0K
14:56 65.19 65.19 65.16 65.17 6.8K
14:57 65.18 65.21 65.18 65.20 8.6K
14:58 65.19 65.19 65.19 65.19 2.1K
14:59 65.19 65.19 65.17 65.18 7.6K
15:00 65.17 65.17 65.14 65.15 7.6K
15:01 65.15 65.16 65.12 65.11 15.1K
15:02 65.10 65.10 65.04 65.04 28.9K
15:03 65.05 65.05 65.01 65.02 20.9K
15:04 65.02 65.05 65.02 65.04 113.6K
15:05 65.07 65.13 65.05 65.05 21.8K
15:06 65.07 65.12 65.07 65.12 65.6K
15:07 65.12 65.16 65.12 65.16 7.3K
15:08 65.15 65.18 65.14 65.18 12.8K
15:09 65.20 65.21 65.20 65.21 18.4K
15:10 65.21 65.22 65.20 65.22 17.9K
15:11 65.22 65.25 65.22 65.25 9.2K
15:12 65.25 65.25 65.19 65.19 48.0K
15:13 65.19 65.21 65.19 65.21 15.8K
15:14 65.20 65.20 65.08 65.12 50.0K
15:15 65.12 65.12 65.05 65.05 15.0K
15:16 65.07 65.07 65.04 65.06 9.4K
15:17 65.05 65.13 65.05 65.12 21.8K
15:18 65.12 65.12 65.09 65.09 47.4K
15:19 65.08 65.15 65.08 65.15 23.0K
15:20 65.16 65.18 65.14 65.15 18.1K
15:21 65.15 65.19 65.15 65.18 21.7K
15:22 65.16 65.18 65.16 65.18 10.6K
15:23 65.20 65.30 65.19 65.28 87.3K
15:24 65.32 65.32 65.27 65.30 17.4K
15:25 65.28 65.30 65.28 65.30 18.3K
15:26 65.29 65.37 65.29 65.37 7.6K
15:27 65.37 65.37 65.31 65.32 10.0K
15:28 65.33 65.39 65.32 65.39 20.0K
15:29 65.38 65.39 65.33 65.35 25.0K
15:30 65.33 65.40 65.32 65.38 21.3K
15:31 65.38 65.40 65.38 65.38 9.4K
15:32 65.38 65.41 65.37 65.41 14.4K
15:33 65.45 65.45 65.40 65.44 32.7K
15:34 65.48 65.48 65.41 65.42 20.3K
15:35 65.42 65.44 65.42 65.43 20.6K
15:36 65.43 65.55 65.43 65.53 23.7K
15:37 65.53 65.61 65.51 65.61 17.7K
15:38 65.62 65.66 65.62 65.65 50.8K
15:39 65.65 65.68 65.65 65.68 17.6K
15:40 65.68 65.69 65.64 65.65 84.5K
15:41 65.65 65.72 65.64 65.66 51.5K
15:42 65.65 65.69 65.65 65.68 16.0K
15:43 65.66 65.75 65.66 65.75 26.6K
15:44 65.75 65.80 65.75 65.76 16.1K
15:45 65.76 65.77 65.73 65.76 41.7K
15:46 65.76 65.83 65.75 65.82 40.8K
15:47 65.82 65.86 65.80 65.86 44.6K
15:48 65.86 65.89 65.84 65.89 18.8K
15:49 65.88 65.94 65.86 65.94 73.3K
15:50 66.04 66.12 66.02 66.10 119.6K
15:51 66.14 66.18 65.97 66.03 87.5K
15:52 66.10 66.21 66.09 66.21 61.6K
15:53 66.20 66.23 66.12 66.14 60.4K
15:54 66.17 66.31 66.14 66.31 86.4K
15:55 66.11 66.20 66.07 66.10 127.5K
15:56 66.09 66.10 66.04 66.04 94.7K
15:57 66.02 66.04 66.00 66.01 108.2K
15:58 66.00 66.05 66.00 66.05 108.6K
15:59 66.03 66.05 65.95 65.99 1,852.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available