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 66.13 66.31 65.95 65.94 231.5K
09:31 65.92 66.16 65.75 65.91 15.3K
09:32 65.87 66.01 65.81 66.01 8.3K
09:33 66.10 66.10 66.05 66.08 5.2K
09:34 65.90 66.01 65.90 65.91 30.1K
09:35 65.87 65.90 65.78 65.90 17.2K
09:36 65.90 66.03 65.88 66.00 19.9K
09:37 66.07 66.10 66.07 66.10 1.6K
09:38 66.01 66.16 66.01 66.12 7.0K
09:39 66.13 66.21 66.12 66.12 10.4K
09:40 66.08 66.16 66.06 66.10 12.9K
09:41 66.11 66.11 65.94 65.94 12.5K
09:42 65.94 66.01 65.94 65.98 17.7K
09:43 65.98 66.06 65.95 66.06 8.8K
09:44 66.06 66.16 65.98 65.99 18.6K
09:45 65.98 66.08 65.98 66.00 15.6K
09:46 65.99 66.05 65.97 66.04 23.8K
09:47 66.02 66.07 65.95 65.98 15.9K
09:48 65.98 66.02 65.87 65.87 22.2K
09:49 65.87 65.87 65.70 65.75 16.6K
09:50 65.74 65.85 65.72 65.85 14.1K
09:51 65.84 65.87 65.77 65.87 71.8K
09:52 65.91 65.94 65.82 65.90 30.7K
09:53 65.94 65.97 65.72 65.72 46.8K
09:54 65.75 65.82 65.75 65.79 13.3K
09:55 65.79 65.84 65.79 65.81 12.9K
09:56 65.78 65.82 65.64 65.64 19.2K
09:57 65.64 65.72 65.62 65.69 34.8K
09:58 65.69 65.69 65.62 65.62 6.7K
09:59 65.62 65.89 65.60 65.89 9.2K
10:00 65.76 65.80 65.65 65.65 12.3K
10:01 65.71 65.89 65.66 65.89 10.6K
10:02 65.87 65.97 65.79 65.82 7.3K
10:03 65.84 65.99 65.84 65.99 12.1K
10:04 66.03 66.12 66.03 66.08 9.1K
10:05 66.00 66.05 65.92 65.95 12.1K
10:06 65.94 65.97 65.90 65.93 9.2K
10:07 65.92 65.92 65.77 65.81 6.6K
10:08 65.82 65.82 65.69 65.69 8.1K
10:09 65.70 65.75 65.69 65.70 17.1K
10:10 65.70 65.70 65.64 65.67 8.8K
10:11 65.65 65.72 65.62 65.67 10.6K
10:12 65.68 65.70 65.66 65.68 17.1K
10:13 65.71 65.77 65.71 65.76 50.8K
10:14 65.76 65.93 65.76 65.93 23.6K
10:15 65.94 66.07 65.94 66.04 32.9K
10:16 65.98 66.01 65.92 66.00 29.4K
10:17 65.99 65.99 65.88 65.88 25.9K
10:18 65.91 65.94 65.80 65.94 24.5K
10:19 65.96 66.14 65.96 66.11 29.4K
10:20 66.12 66.22 66.12 66.16 10.5K
10:21 66.13 66.16 65.96 65.96 19.2K
10:22 65.96 66.05 65.96 66.05 12.4K
10:23 66.04 66.09 66.04 66.09 8.2K
10:24 66.08 66.09 65.99 66.00 7.5K
10:25 65.99 66.00 65.92 65.92 10.4K
10:26 65.93 66.04 65.93 66.04 8.6K
10:27 66.02 66.02 65.96 65.99 8.2K
10:28 66.00 66.05 66.00 66.04 9.1K
10:29 66.03 66.04 65.96 65.99 7.6K
10:30 66.00 66.00 65.94 65.94 14.7K
10:31 65.98 66.01 65.97 66.01 16.2K
10:32 65.99 66.05 65.99 66.02 7.3K
10:33 66.02 66.04 66.00 66.00 4.6K
10:34 65.97 66.09 65.97 66.06 15.5K
10:35 66.06 66.08 66.05 66.06 19.7K
10:36 66.06 66.06 65.99 65.99 14.6K
10:37 66.00 66.02 65.99 66.01 9.1K
10:38 66.01 66.06 66.01 66.06 29.7K
10:39 66.04 66.06 66.02 66.05 17.7K
10:40 66.03 66.08 66.02 66.03 9.2K
10:41 66.02 66.02 66.00 66.02 11.7K
10:42 66.00 66.05 66.00 66.05 5.8K
10:43 66.08 66.08 66.01 66.01 9.7K
10:44 66.02 66.03 65.99 66.03 12.0K
10:45 66.07 66.13 66.07 66.13 7.7K
10:46 66.12 66.13 66.10 66.13 3.5K
10:47 66.12 66.15 66.09 66.09 5.6K
10:48 66.09 66.09 66.00 66.00 10.0K
10:49 66.00 66.04 65.97 65.97 7.7K
10:50 65.99 66.00 65.95 65.99 18.6K
10:51 66.01 66.03 66.01 66.01 2.1K
10:52 66.01 66.04 65.98 66.01 9.1K
10:53 66.02 66.05 66.01 66.04 6.7K
10:54 66.08 66.08 66.02 66.02 7.9K
10:55 66.03 66.03 66.00 66.01 10.3K
10:56 65.99 66.05 65.99 66.05 9.4K
10:57 66.06 66.08 66.06 66.07 5.8K
10:58 66.09 66.09 66.06 66.07 6.6K
10:59 66.07 66.16 66.07 66.15 15.4K
11:00 66.16 66.20 66.13 66.16 8.0K
11:01 66.17 66.24 66.17 66.23 19.5K
11:02 66.25 66.34 66.25 66.34 7.8K
11:03 66.35 66.36 66.33 66.36 9.3K
11:04 66.36 66.36 66.26 66.26 29.9K
11:05 66.28 66.29 66.24 66.27 14.8K
11:06 66.24 66.26 66.21 66.23 5.8K
11:07 66.24 66.25 66.22 66.22 8.1K
11:08 66.22 66.22 66.14 66.14 6.4K
11:09 66.14 66.23 66.14 66.22 12.1K
11:10 66.22 66.24 66.16 66.24 15.9K
11:11 66.20 66.28 66.20 66.28 15.5K
11:12 66.28 66.38 66.27 66.38 14.4K
11:13 66.39 66.43 66.38 66.43 14.1K
11:14 66.45 66.45 66.39 66.39 16.2K
11:15 66.37 66.38 66.35 66.37 15.3K
11:16 66.37 66.45 66.35 66.45 8.8K
11:17 66.44 66.44 66.41 66.42 9.6K
11:18 66.42 66.50 66.42 66.49 11.9K
11:19 66.48 66.49 66.45 66.45 10.9K
11:20 66.45 66.49 66.45 66.47 4.9K
11:21 66.45 66.45 66.42 66.42 5.3K
11:22 66.42 66.43 66.38 66.38 5.8K
11:23 66.35 66.36 66.30 66.34 26.6K
11:24 66.31 66.33 66.30 66.33 10.7K
11:25 66.34 66.39 66.33 66.38 10.8K
11:26 66.37 66.42 66.36 66.42 5.1K
11:27 66.43 66.43 66.37 66.37 5.5K
11:28 66.38 66.38 66.30 66.30 4.2K
11:29 66.31 66.33 66.29 66.32 22.3K
11:30 66.34 66.35 66.25 66.26 54.7K
11:31 66.26 66.31 66.26 66.31 23.3K
11:32 66.31 66.31 66.30 66.31 11.0K
11:33 66.31 66.35 66.30 66.34 7.6K
11:34 66.35 66.42 66.35 66.39 12.0K
11:35 66.38 66.38 66.32 66.35 7.8K
11:36 66.34 66.37 66.34 66.35 10.8K
11:37 66.33 66.37 66.32 66.32 7.3K
11:38 66.33 66.33 66.30 66.30 6.1K
11:39 66.30 66.30 66.25 66.25 19.1K
11:40 66.21 66.25 66.18 66.22 19.3K
11:41 66.21 66.25 66.21 66.24 35.0K
11:42 66.25 66.27 66.17 66.17 13.0K
11:43 66.18 66.20 66.15 66.19 9.6K
11:44 66.17 66.17 66.12 66.12 14.9K
11:45 66.12 66.21 66.12 66.19 9.4K
11:46 66.19 66.23 66.18 66.23 9.2K
11:47 66.26 66.26 66.23 66.23 5.1K
11:48 66.20 66.24 66.19 66.24 9.6K
11:49 66.23 66.28 66.23 66.28 5.8K
11:50 66.28 66.28 66.24 66.26 9.9K
11:51 66.26 66.37 66.26 66.37 10.1K
11:52 66.36 66.41 66.33 66.36 11.6K
11:53 66.37 66.42 66.35 66.41 10.8K
11:54 66.43 66.46 66.43 66.45 4.4K
11:55 66.47 66.47 66.41 66.41 10.0K
11:56 66.42 66.45 66.39 66.39 4.9K
11:57 66.37 66.38 66.35 66.38 6.3K
11:58 66.38 66.46 66.36 66.46 15.1K
11:59 66.48 66.49 66.42 66.45 27.3K
12:00 66.45 66.53 66.45 66.53 13.3K
12:01 66.55 66.55 66.44 66.45 26.1K
12:02 66.44 66.47 66.44 66.45 9.4K
12:03 66.44 66.50 66.44 66.49 8.7K
12:04 66.49 66.53 66.37 66.37 47.6K
12:05 66.37 66.37 66.28 66.30 8.0K
12:06 66.29 66.29 66.23 66.26 5.9K
12:07 66.23 66.24 66.18 66.22 9.3K
12:08 66.17 66.17 66.12 66.12 4.2K
12:09 66.09 66.15 66.09 66.13 4.9K
12:10 66.14 66.16 66.12 66.16 5.8K
12:11 66.16 66.25 66.16 66.23 6.7K
12:12 66.20 66.27 66.18 66.27 6.4K
12:13 66.28 66.28 66.24 66.24 8.5K
12:14 66.22 66.34 66.22 66.34 17.5K
12:15 66.32 66.32 66.25 66.27 17.3K
12:16 66.28 66.31 66.28 66.30 6.0K
12:17 66.28 66.29 66.22 66.25 35.1K
12:18 66.26 66.30 66.26 66.28 8.9K
12:19 66.29 66.31 66.25 66.25 8.8K
12:20 66.25 66.25 66.22 66.23 16.8K
12:21 66.24 66.24 66.15 66.15 6.5K
12:22 66.17 66.17 66.13 66.14 9.9K
12:23 66.13 66.16 66.09 66.09 9.7K
12:24 66.10 66.14 66.10 66.14 6.3K
12:25 66.08 66.11 66.04 66.11 13.7K
12:26 66.12 66.12 66.09 66.10 6.4K
12:27 66.10 66.12 66.10 66.11 4.5K
12:28 66.08 66.08 66.05 66.06 5.3K
12:29 66.05 66.05 66.02 66.02 4.2K
12:30 66.02 66.04 65.96 65.96 12.5K
12:31 65.95 65.95 65.87 65.93 11.5K
12:32 65.90 65.91 65.88 65.89 6.4K
12:33 65.86 65.93 65.84 65.93 12.4K
12:34 65.92 66.08 65.92 66.08 26.6K
12:35 66.09 66.11 65.99 66.01 9.8K
12:36 66.03 66.12 66.03 66.07 15.2K
12:37 66.06 66.08 66.04 66.07 5.4K
12:38 66.06 66.07 66.04 66.05 3.8K
12:39 66.04 66.08 66.03 66.04 9.4K
12:40 66.05 66.05 66.02 66.03 6.3K
12:41 66.05 66.08 66.03 66.07 5.0K
12:42 66.03 66.07 66.03 66.05 6.9K
12:43 66.07 66.07 66.04 66.04 26.7K
12:44 66.05 66.11 66.05 66.10 5.7K
12:45 66.12 66.12 66.07 66.08 4.0K
12:46 66.07 66.07 66.02 66.02 3.9K
12:47 66.01 66.02 66.00 66.01 5.1K
12:48 66.02 66.05 65.98 66.01 13.7K
12:49 66.03 66.05 66.03 66.05 0.9K
12:50 66.07 66.10 66.07 66.07 31.5K
12:51 66.09 66.09 66.05 66.05 4.3K
12:52 66.11 66.15 66.08 66.11 10.9K
12:53 66.10 66.13 66.07 66.13 4.8K
12:54 66.14 66.14 66.12 66.14 2.9K
12:55 66.13 66.14 66.11 66.14 4.5K
12:56 66.15 66.15 66.12 66.12 3.3K
12:57 66.11 66.13 66.11 66.11 3.6K
12:58 66.13 66.20 66.12 66.20 12.5K
12:59 66.21 66.21 66.17 66.17 4.9K
13:00 66.21 66.22 66.12 66.12 7.3K
13:01 66.13 66.19 66.13 66.18 8.5K
13:02 66.17 66.17 66.13 66.14 4.7K
13:03 66.14 66.16 66.10 66.15 10.9K
13:04 66.17 66.17 66.12 66.16 6.9K
13:05 66.13 66.13 66.11 66.11 2.9K
13:06 66.12 66.17 66.12 66.17 5.8K
13:07 66.18 66.24 66.18 66.24 3.9K
13:08 66.24 66.24 66.20 66.20 4.1K
13:09 66.19 66.19 66.10 66.12 13.3K
13:10 66.12 66.12 66.00 66.00 4.5K
13:11 66.02 66.02 66.00 66.01 2.8K
13:12 66.02 66.02 66.00 66.00 6.3K
13:13 66.00 66.02 65.97 66.01 29.8K
13:14 66.01 66.01 66.00 66.01 5.5K
13:15 66.01 66.06 66.01 66.01 5.9K
13:16 66.00 66.03 66.00 66.02 3.4K
13:17 66.04 66.06 66.04 66.06 2.2K
13:18 66.07 66.07 66.01 66.01 3.7K
13:19 66.03 66.03 65.99 66.00 8.4K
13:20 66.00 66.00 65.96 65.99 9.3K
13:21 66.00 66.02 65.99 66.02 10.3K
13:22 66.02 66.02 65.99 66.01 4.0K
13:23 66.01 66.01 66.01 66.01 2.4K
13:24 66.00 66.01 65.95 65.96 15.2K
13:25 65.98 66.01 65.98 66.00 7.0K
13:26 66.00 66.02 66.00 66.01 3.9K
13:27 66.03 66.03 66.01 66.01 4.6K
13:28 66.02 66.02 65.99 65.99 2.2K
13:29 66.03 66.03 66.02 66.02 4.4K
13:30 66.02 66.06 66.01 66.05 10.4K
13:31 66.07 66.08 66.07 66.08 5.1K
13:32 66.09 66.09 66.06 66.06 4.6K
13:33 66.04 66.06 65.99 66.05 37.5K
13:34 66.06 66.11 66.06 66.11 13.6K
13:35 66.12 66.12 66.06 66.08 8.4K
13:36 66.08 66.13 66.08 66.13 2.2K
13:37 66.12 66.12 66.08 66.09 4.5K
13:38 66.09 66.09 66.02 66.02 5.5K
13:39 66.02 66.03 66.01 66.01 4.5K
13:40 66.01 66.04 66.01 66.04 5.6K
13:41 66.05 66.07 66.05 66.05 3.1K
13:42 66.05 66.05 66.04 66.04 4.4K
13:43 66.05 66.05 65.99 66.00 5.4K
13:44 66.01 66.01 65.99 66.00 3.8K
13:45 66.01 66.03 66.00 66.00 6.3K
13:46 65.99 66.01 65.99 66.01 6.2K
13:47 66.01 66.02 66.00 66.01 4.5K
13:48 66.02 66.02 66.02 66.02 3.4K
13:49 66.02 66.02 66.00 66.00 11.4K
13:50 66.02 66.04 66.02 66.03 4.0K
13:51 66.03 66.03 66.01 66.01 3.7K
13:52 66.01 66.01 65.99 66.01 10.8K
13:53 66.03 66.04 66.02 66.02 5.6K
13:54 66.00 66.00 65.99 66.00 7.6K
13:55 66.00 66.07 65.99 66.07 20.7K
13:56 66.05 66.05 66.03 66.03 7.7K
13:57 66.03 66.03 66.03 66.03 9.6K
13:58 66.02 66.05 66.02 66.05 5.7K
13:59 66.05 66.06 66.05 66.05 4.1K
14:00 66.06 66.11 66.06 66.08 6.6K
14:01 66.09 66.10 66.06 66.06 4.9K
14:02 66.07 66.09 66.06 66.06 3.6K
14:03 66.03 66.09 66.03 66.04 17.9K
14:04 66.01 66.04 65.99 66.02 30.3K
14:05 66.02 66.07 66.02 66.07 5.1K
14:06 66.07 66.07 66.02 66.02 9.2K
14:07 66.01 66.06 66.01 66.06 5.2K
14:08 66.08 66.10 66.07 66.10 3.0K
14:09 66.11 66.12 66.09 66.12 5.6K
14:10 66.13 66.14 66.11 66.14 6.1K
14:11 66.13 66.13 66.09 66.09 12.0K
14:12 66.09 66.19 66.09 66.19 4.2K
14:13 66.18 66.21 66.17 66.19 12.3K
14:14 66.17 66.17 66.05 66.06 7.6K
14:15 66.08 66.09 66.04 66.06 8.1K
14:16 66.06 66.08 66.05 66.05 8.1K
14:17 66.04 66.04 66.02 66.03 4.6K
14:18 66.02 66.05 66.02 66.04 9.9K
14:19 66.04 66.07 66.04 66.07 10.3K
14:20 66.09 66.11 66.07 66.10 4.8K
14:21 66.09 66.12 66.09 66.11 4.9K
14:22 66.13 66.14 66.12 66.14 2.7K
14:23 66.14 66.17 66.13 66.15 10.1K
14:24 66.15 66.15 66.11 66.14 6.8K
14:25 66.15 66.17 66.15 66.17 5.7K
14:26 66.17 66.18 66.17 66.18 6.2K
14:27 66.19 66.22 66.19 66.22 8.9K
14:28 66.22 66.24 66.22 66.24 8.1K
14:29 66.25 66.25 66.23 66.23 11.8K
14:30 66.21 66.24 66.20 66.24 8.0K
14:31 66.24 66.26 66.24 66.26 2.9K
14:32 66.26 66.27 66.26 66.27 6.2K
14:33 66.27 66.27 66.23 66.27 6.9K
14:34 66.25 66.26 66.24 66.26 5.0K
14:35 66.25 66.25 66.21 66.21 4.9K
14:36 66.21 66.21 66.16 66.16 3.7K
14:37 66.17 66.19 66.17 66.19 6.0K
14:38 66.20 66.20 66.19 66.19 7.7K
14:39 66.20 66.22 66.20 66.21 9.2K
14:40 66.21 66.22 66.20 66.21 2.3K
14:41 66.20 66.20 66.18 66.18 7.3K
14:42 66.18 66.18 66.14 66.14 15.0K
14:43 66.13 66.16 66.13 66.16 4.2K
14:44 66.18 66.20 66.18 66.18 6.4K
14:45 66.22 66.22 66.22 66.22 5.2K
14:46 66.23 66.25 66.23 66.22 9.0K
14:47 66.23 66.23 66.20 66.20 5.4K
14:48 66.20 66.22 66.20 66.20 8.5K
14:49 66.19 66.19 66.19 66.19 4.7K
14:50 66.19 66.25 66.19 66.24 14.9K
14:51 66.23 66.24 66.23 66.23 3.8K
14:52 66.21 66.21 66.20 66.21 3.4K
14:53 66.21 66.22 66.19 66.21 9.5K
14:54 66.20 66.22 66.20 66.22 3.6K
14:55 66.21 66.23 66.21 66.23 8.3K
14:56 66.24 66.24 66.21 66.21 4.9K
14:57 66.23 66.23 66.13 66.13 22.7K
14:58 66.13 66.14 66.11 66.13 9.6K
14:59 66.13 66.13 66.08 66.11 5.6K
15:00 66.12 66.14 66.10 66.10 6.8K
15:01 66.11 66.13 66.11 66.12 6.7K
15:02 66.12 66.13 66.12 66.13 3.0K
15:03 66.10 66.10 66.02 66.04 5.7K
15:04 66.04 66.05 66.03 66.05 5.7K
15:05 66.04 66.07 66.03 66.05 7.2K
15:06 66.06 66.07 66.04 66.06 6.7K
15:07 66.06 66.07 66.04 66.06 10.8K
15:08 66.07 66.09 66.06 66.08 11.1K
15:09 66.10 66.11 66.08 66.08 8.6K
15:10 66.12 66.13 66.12 66.12 4.5K
15:11 66.12 66.12 66.10 66.10 6.9K
15:12 66.09 66.11 66.09 66.11 8.1K
15:13 66.11 66.11 66.09 66.09 7.6K
15:14 66.09 66.12 66.09 66.12 7.6K
15:15 66.11 66.11 66.06 66.07 8.9K
15:16 66.09 66.10 66.09 66.10 6.8K
15:17 66.11 66.11 66.07 66.07 7.1K
15:18 66.07 66.09 66.06 66.07 11.9K
15:19 66.07 66.08 66.07 66.08 7.2K
15:20 66.08 66.10 66.03 66.04 13.6K
15:21 66.04 66.05 66.00 66.02 28.8K
15:22 66.02 66.04 66.02 66.03 8.9K
15:23 66.03 66.04 65.99 65.99 25.5K
15:24 65.99 66.08 65.99 66.03 18.5K
15:25 66.02 66.05 66.02 66.05 14.7K
15:26 66.08 66.10 66.08 66.10 9.6K
15:27 66.12 66.14 66.12 66.11 13.1K
15:28 66.11 66.12 66.10 66.10 8.6K
15:29 66.10 66.11 66.08 66.09 13.1K
15:30 66.12 66.12 66.08 66.11 12.6K
15:31 66.11 66.15 66.10 66.12 26.9K
15:32 66.12 66.18 66.12 66.18 14.1K
15:33 66.19 66.30 66.19 66.29 59.7K
15:34 66.28 66.33 66.27 66.33 15.4K
15:35 66.33 66.33 66.30 66.30 16.4K
15:36 66.30 66.33 66.29 66.31 32.0K
15:37 66.32 66.33 66.31 66.32 11.7K
15:38 66.35 66.37 66.34 66.36 31.0K
15:39 66.36 66.39 66.36 66.38 20.3K
15:40 66.39 66.41 66.33 66.38 26.2K
15:41 66.38 66.43 66.38 66.40 24.5K
15:42 66.43 66.43 66.37 66.37 25.1K
15:43 66.38 66.38 66.34 66.35 19.1K
15:44 66.33 66.38 66.32 66.36 15.7K
15:45 66.37 66.37 66.34 66.35 13.7K
15:46 66.35 66.35 66.31 66.35 14.4K
15:47 66.36 66.38 66.36 66.38 16.0K
15:48 66.38 66.38 66.35 66.36 15.7K
15:49 66.36 66.36 66.32 66.36 17.2K
15:50 66.40 66.41 66.32 66.32 53.3K
15:51 66.32 66.32 66.28 66.32 32.3K
15:52 66.30 66.31 66.28 66.28 21.9K
15:53 66.28 66.29 66.20 66.19 36.8K
15:54 66.18 66.18 66.02 66.02 55.3K
15:55 65.94 65.98 65.90 65.91 100.4K
15:56 65.92 65.92 65.74 65.74 86.5K
15:57 65.73 65.78 65.70 65.75 194.9K
15:58 65.75 65.75 65.73 65.75 142.1K
15:59 65.72 65.72 65.69 65.71 2,470.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available