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 66.19 66.43 66.16 66.29 66.0K
09:31 66.29 66.36 66.22 66.22 2.0K
09:32 66.22 66.54 66.22 66.54 20.1K
09:33 66.59 66.59 66.50 66.50 8.9K
09:34 66.48 66.48 66.27 66.27 10.4K
09:35 66.25 66.31 66.18 66.22 4.3K
09:36 66.23 66.23 66.13 66.13 12.8K
09:37 66.19 66.19 66.05 66.13 10.4K
09:38 66.18 66.18 66.01 66.02 14.5K
09:39 66.08 66.09 66.02 66.07 9.8K
09:40 66.02 66.02 65.88 65.91 11.6K
09:41 65.86 65.91 65.85 65.91 13.7K
09:42 65.91 66.00 65.90 66.00 12.3K
09:43 65.99 65.99 65.94 65.96 18.1K
09:44 65.98 66.01 65.97 66.01 3.3K
09:45 66.05 66.10 65.95 65.99 20.9K
09:46 65.97 65.97 65.81 65.81 7.6K
09:47 65.83 66.01 65.79 66.01 13.3K
09:48 66.05 66.10 66.02 66.02 5.3K
09:49 66.05 66.13 65.98 66.13 8.0K
09:50 66.14 66.14 65.99 65.99 31.4K
09:51 66.03 66.19 66.00 66.00 17.8K
09:52 65.99 66.08 65.93 66.04 24.7K
09:53 65.98 66.00 65.94 66.00 8.0K
09:54 66.04 66.11 66.03 66.10 5.0K
09:55 66.08 66.08 65.94 65.94 15.8K
09:56 65.93 65.93 65.84 65.88 16.7K
09:57 65.86 65.87 65.80 65.87 13.4K
09:58 65.85 65.85 65.75 65.75 8.1K
09:59 65.78 65.82 65.74 65.82 18.6K
10:00 65.83 65.86 65.70 65.86 20.6K
10:01 65.88 65.91 65.81 65.90 18.2K
10:02 65.93 66.03 65.93 66.01 29.2K
10:03 66.06 66.06 65.97 66.01 14.9K
10:04 66.02 66.14 66.02 66.14 4.0K
10:05 66.15 66.17 66.08 66.10 18.4K
10:06 66.09 66.17 66.08 66.13 20.9K
10:07 66.11 66.13 66.08 66.13 3.1K
10:08 66.12 66.18 66.11 66.17 16.6K
10:09 66.17 66.17 66.09 66.09 5.7K
10:10 66.10 66.16 66.09 66.13 5.8K
10:11 66.13 66.15 66.11 66.14 14.5K
10:12 66.13 66.22 66.13 66.20 14.9K
10:13 66.25 66.25 66.17 66.21 10.5K
10:14 66.18 66.21 66.12 66.12 10.9K
10:15 66.14 66.21 66.14 66.21 21.9K
10:16 66.23 66.29 66.20 66.29 24.0K
10:17 66.28 66.40 66.27 66.40 11.8K
10:18 66.41 66.41 66.36 66.39 4.6K
10:19 66.39 66.41 66.37 66.41 4.5K
10:20 66.38 66.43 66.36 66.43 8.5K
10:21 66.45 66.46 66.40 66.44 16.0K
10:22 66.42 66.47 66.42 66.44 4.3K
10:23 66.44 66.47 66.42 66.46 11.3K
10:24 66.47 66.52 66.45 66.52 4.1K
10:25 66.53 66.53 66.44 66.44 9.7K
10:26 66.45 66.45 66.38 66.40 12.2K
10:27 66.38 66.48 66.38 66.47 45.0K
10:28 66.47 66.47 66.43 66.46 5.7K
10:29 66.51 66.57 66.51 66.55 16.2K
10:30 66.56 66.61 66.50 66.50 30.2K
10:31 66.48 66.52 66.45 66.46 10.0K
10:32 66.50 66.51 66.45 66.44 16.4K
10:33 66.44 66.47 66.43 66.45 12.1K
10:34 66.45 66.45 66.40 66.42 14.5K
10:35 66.42 66.44 66.39 66.39 15.1K
10:36 66.40 66.41 66.33 66.33 4.6K
10:37 66.35 66.35 66.26 66.31 11.5K
10:38 66.32 66.32 66.25 66.27 8.4K
10:39 66.27 66.31 66.22 66.22 6.4K
10:40 66.18 66.29 66.18 66.24 7.1K
10:41 66.23 66.24 66.17 66.17 5.1K
10:42 66.17 66.19 66.15 66.16 5.3K
10:43 66.18 66.22 66.17 66.17 9.3K
10:44 66.18 66.30 66.17 66.30 10.1K
10:45 66.30 66.30 66.25 66.27 5.8K
10:46 66.26 66.38 66.26 66.38 6.7K
10:47 66.36 66.36 66.26 66.33 7.2K
10:48 66.32 66.36 66.32 66.36 4.5K
10:49 66.38 66.39 66.35 66.36 4.7K
10:50 66.39 66.44 66.39 66.44 6.6K
10:51 66.44 66.49 66.41 66.49 32.7K
10:52 66.53 66.53 66.48 66.52 7.0K
10:53 66.52 66.54 66.52 66.54 6.9K
10:54 66.52 66.65 66.52 66.65 22.4K
10:55 66.65 66.68 66.53 66.53 40.9K
10:56 66.55 66.56 66.48 66.48 31.3K
10:57 66.49 66.49 66.42 66.48 7.9K
10:58 66.48 66.48 66.44 66.44 6.5K
10:59 66.43 66.47 66.39 66.39 25.9K
11:00 66.37 66.39 66.33 66.37 16.2K
11:01 66.39 66.39 66.34 66.35 5.6K
11:02 66.35 66.36 66.33 66.35 5.1K
11:03 66.35 66.35 66.25 66.27 8.8K
11:04 66.23 66.26 66.23 66.26 9.9K
11:05 66.25 66.25 66.18 66.18 6.9K
11:06 66.19 66.27 66.19 66.23 9.3K
11:07 66.21 66.31 66.21 66.31 34.8K
11:08 66.28 66.38 66.28 66.38 14.4K
11:09 66.37 66.40 66.35 66.40 12.5K
11:10 66.41 66.41 66.30 66.30 13.9K
11:11 66.28 66.29 66.26 66.26 7.8K
11:12 66.28 66.31 66.22 66.26 20.4K
11:13 66.28 66.29 66.27 66.27 2.8K
11:14 66.27 66.28 66.22 66.22 6.1K
11:15 66.23 66.27 66.20 66.27 4.7K
11:16 66.25 66.25 66.20 66.21 19.8K
11:17 66.26 66.29 66.24 66.29 21.3K
11:18 66.31 66.31 66.26 66.26 4.2K
11:19 66.27 66.29 66.26 66.28 8.6K
11:20 66.28 66.28 66.23 66.22 11.8K
11:21 66.23 66.23 66.15 66.18 10.5K
11:22 66.21 66.21 66.16 66.16 6.0K
11:23 66.17 66.29 66.17 66.29 51.6K
11:24 66.29 66.32 66.27 66.32 24.4K
11:25 66.30 66.35 66.30 66.34 3.0K
11:26 66.33 66.33 66.27 66.27 5.7K
11:27 66.30 66.32 66.27 66.27 15.2K
11:28 66.25 66.27 66.18 66.19 6.6K
11:29 66.21 66.24 66.16 66.21 7.1K
11:30 66.17 66.22 66.17 66.21 8.6K
11:31 66.21 66.21 66.16 66.19 5.6K
11:32 66.19 66.20 66.17 66.18 14.1K
11:33 66.18 66.30 66.17 66.30 27.7K
11:34 66.30 66.30 66.28 66.29 6.4K
11:35 66.28 66.40 66.28 66.40 13.8K
11:36 66.42 66.44 66.40 66.40 7.0K
11:37 66.38 66.38 66.32 66.32 14.6K
11:38 66.30 66.32 66.24 66.24 9.2K
11:39 66.24 66.30 66.24 66.27 7.9K
11:40 66.29 66.36 66.29 66.36 23.4K
11:41 66.33 66.38 66.33 66.38 6.9K
11:42 66.40 66.40 66.36 66.38 7.5K
11:43 66.38 66.38 66.33 66.33 8.8K
11:44 66.32 66.32 66.28 66.28 3.5K
11:45 66.31 66.34 66.29 66.33 19.9K
11:46 66.30 66.30 66.29 66.29 1.8K
11:47 66.29 66.30 66.25 66.25 8.4K
11:48 66.24 66.25 66.22 66.22 3.1K
11:49 66.24 66.24 66.21 66.24 8.0K
11:50 66.24 66.25 66.21 66.21 12.2K
11:51 66.23 66.23 66.17 66.18 7.2K
11:52 66.19 66.19 66.14 66.14 7.8K
11:53 66.12 66.12 66.08 66.08 10.7K
11:54 66.07 66.11 66.06 66.06 4.5K
11:55 66.05 66.05 66.01 66.01 6.6K
11:56 66.00 66.07 65.99 66.04 24.7K
11:57 66.05 66.08 66.04 66.06 23.2K
11:58 66.07 66.09 66.07 66.08 4.0K
11:59 66.07 66.07 66.05 66.07 4.4K
12:00 66.07 66.09 66.05 66.07 9.3K
12:01 66.07 66.09 66.04 66.07 12.0K
12:02 66.11 66.16 66.11 66.16 3.4K
12:03 66.15 66.20 66.15 66.18 6.5K
12:04 66.16 66.16 66.06 66.06 7.3K
12:05 66.06 66.10 66.05 66.09 3.1K
12:06 66.09 66.10 66.05 66.05 6.4K
12:07 66.05 66.09 66.05 66.09 7.7K
12:08 66.10 66.10 66.07 66.08 6.4K
12:09 66.09 66.10 66.06 66.06 6.5K
12:10 66.05 66.05 66.00 66.01 8.7K
12:11 66.00 66.02 65.99 65.99 8.4K
12:12 65.97 66.00 65.97 65.99 7.6K
12:13 65.98 66.09 65.98 66.09 9.8K
12:14 66.10 66.12 66.08 66.08 6.1K
12:15 66.07 66.10 66.07 66.07 21.0K
12:16 66.07 66.11 66.07 66.10 8.2K
12:17 66.10 66.10 66.08 66.08 6.5K
12:18 66.07 66.08 66.06 66.08 5.0K
12:19 66.08 66.15 66.08 66.15 7.1K
12:20 66.14 66.14 66.05 66.11 8.3K
12:21 66.10 66.10 66.07 66.08 4.0K
12:22 66.10 66.11 66.07 66.07 2.6K
12:23 66.06 66.08 66.06 66.08 4.1K
12:24 66.09 66.09 66.06 66.09 3.3K
12:25 66.09 66.10 66.08 66.08 4.0K
12:26 66.07 66.07 66.01 66.01 6.7K
12:27 66.01 66.02 65.98 65.99 6.6K
12:28 65.99 66.03 65.97 66.00 37.7K
12:29 66.02 66.04 66.02 66.04 8.1K
12:30 66.07 66.18 66.06 66.18 34.0K
12:31 66.19 66.19 66.11 66.12 6.0K
12:32 66.15 66.18 66.15 66.18 8.3K
12:33 66.18 66.18 66.13 66.13 6.4K
12:34 66.11 66.12 66.10 66.12 11.3K
12:35 66.12 66.12 66.07 66.07 4.9K
12:36 66.08 66.11 66.08 66.08 6.6K
12:37 66.08 66.08 66.02 66.02 3.2K
12:38 66.03 66.08 66.02 66.08 5.1K
12:39 66.07 66.09 66.06 66.09 5.0K
12:40 66.08 66.09 66.06 66.09 3.7K
12:41 66.10 66.18 66.10 66.18 8.2K
12:42 66.16 66.16 66.14 66.16 5.7K
12:43 66.19 66.19 66.10 66.10 7.0K
12:44 66.13 66.14 66.11 66.11 2.9K
12:45 66.12 66.14 66.11 66.14 7.0K
12:46 66.12 66.12 66.07 66.07 3.7K
12:47 66.07 66.07 66.04 66.05 4.6K
12:48 66.05 66.06 66.00 66.00 4.3K
12:49 66.02 66.05 66.02 66.05 4.8K
12:50 66.06 66.14 66.06 66.14 7.1K
12:51 66.13 66.17 66.12 66.16 7.4K
12:52 66.16 66.20 66.14 66.20 7.3K
12:53 66.19 66.21 66.18 66.19 8.2K
12:54 66.18 66.22 66.18 66.22 23.1K
12:55 66.22 66.24 66.22 66.24 9.3K
12:56 66.24 66.24 66.19 66.19 6.1K
12:57 66.19 66.20 66.13 66.16 9.0K
12:58 66.16 66.17 66.01 66.01 5.8K
12:59 66.01 66.03 66.01 66.02 3.0K
13:00 66.04 66.06 66.03 66.03 5.6K
13:01 66.06 66.07 66.02 66.02 3.5K
13:02 66.02 66.07 66.00 66.07 4.2K
13:03 66.09 66.11 66.07 66.07 6.4K
13:04 66.10 66.14 66.10 66.14 3.7K
13:05 66.14 66.21 66.14 66.20 10.3K
13:06 66.14 66.19 66.14 66.19 3.6K
13:07 66.18 66.18 66.10 66.15 28.9K
13:08 66.15 66.20 66.15 66.15 7.9K
13:09 66.19 66.19 66.17 66.17 1.5K
13:10 66.18 66.18 66.14 66.14 3.5K
13:11 66.10 66.10 66.06 66.08 1.8K
13:12 66.09 66.13 66.08 66.12 4.7K
13:13 66.12 66.15 66.12 66.13 6.6K
13:14 66.13 66.16 66.13 66.16 5.8K
13:15 66.13 66.15 66.12 66.13 5.8K
13:16 66.12 66.12 66.06 66.06 3.5K
13:17 66.07 66.12 66.06 66.12 24.3K
13:18 66.10 66.13 66.09 66.10 7.7K
13:19 66.11 66.11 66.07 66.07 2.8K
13:20 66.07 66.08 66.05 66.07 4.4K
13:21 66.05 66.05 66.05 66.05 0.5K
13:22 66.04 66.04 66.02 66.03 3.8K
13:23 66.01 66.05 66.01 66.05 4.4K
13:24 66.08 66.08 66.05 66.05 4.5K
13:25 66.02 66.02 66.00 66.00 2.4K
13:26 66.00 66.00 65.98 65.98 1.3K
13:27 65.99 66.06 65.99 66.06 5.2K
13:28 66.06 66.11 66.05 66.11 4.5K
13:29 66.10 66.11 66.08 66.11 2.3K
13:30 66.09 66.12 66.09 66.10 5.7K
13:31 66.12 66.17 66.12 66.17 6.5K
13:32 66.19 66.19 66.15 66.16 4.7K
13:33 66.19 66.22 66.18 66.22 8.4K
13:34 66.24 66.28 66.24 66.28 6.6K
13:35 66.29 66.29 66.25 66.26 13.6K
13:36 66.26 66.26 66.24 66.26 1.6K
13:37 66.26 66.26 66.23 66.26 5.9K
13:38 66.26 66.31 66.26 66.30 14.1K
13:39 66.29 66.32 66.29 66.32 19.5K
13:40 66.35 66.36 66.35 66.35 9.1K
13:41 66.38 66.38 66.37 66.36 3.4K
13:42 66.36 66.37 66.34 66.37 7.9K
13:43 66.39 66.39 66.37 66.37 4.2K
13:44 66.36 66.36 66.34 66.36 3.9K
13:45 66.35 66.41 66.35 66.40 7.4K
13:46 66.41 66.41 66.37 66.37 4.6K
13:47 66.36 66.41 66.36 66.41 17.5K
13:48 66.38 66.39 66.36 66.39 5.2K
13:49 66.38 66.38 66.31 66.32 4.8K
13:50 66.30 66.31 66.29 66.30 6.7K
13:51 66.26 66.27 66.20 66.20 5.6K
13:52 66.20 66.20 66.16 66.17 3.5K
13:53 66.19 66.21 66.16 66.21 9.1K
13:54 66.21 66.22 66.21 66.22 3.2K
13:55 66.19 66.22 66.19 66.22 4.8K
13:56 66.24 66.25 66.24 66.25 2.3K
13:57 66.23 66.26 66.22 66.24 11.0K
13:58 66.23 66.26 66.23 66.26 2.4K
13:59 66.25 66.27 66.25 66.27 4.2K
14:00 66.26 66.28 66.26 66.28 2.8K
14:01 66.28 66.30 66.27 66.30 23.1K
14:02 66.31 66.34 66.31 66.31 4.4K
14:03 66.31 66.31 66.25 66.25 3.4K
14:04 66.27 66.32 66.27 66.32 3.9K
14:05 66.32 66.35 66.31 66.35 4.6K
14:06 66.36 66.36 66.29 66.31 2.8K
14:07 66.31 66.31 66.28 66.28 5.7K
14:08 66.28 66.31 66.27 66.31 18.2K
14:09 66.33 66.38 66.33 66.35 8.9K
14:10 66.34 66.37 66.34 66.37 6.2K
14:11 66.39 66.39 66.37 66.38 3.4K
14:12 66.38 66.40 66.38 66.39 5.6K
14:13 66.40 66.42 66.40 66.42 3.1K
14:14 66.42 66.45 66.42 66.45 11.6K
14:15 66.44 66.45 66.44 66.45 3.7K
14:16 66.47 66.47 66.46 66.46 4.8K
14:17 66.48 66.49 66.48 66.49 3.3K
14:18 66.49 66.50 66.48 66.48 4.7K
14:19 66.47 66.47 66.46 66.46 5.9K
14:20 66.45 66.48 66.45 66.47 11.2K
14:21 66.46 66.46 66.45 66.45 12.4K
14:22 66.45 66.47 66.41 66.41 16.7K
14:23 66.42 66.42 66.37 66.37 4.6K
14:24 66.36 66.40 66.36 66.40 4.3K
14:25 66.40 66.41 66.40 66.40 11.9K
14:26 66.41 66.43 66.41 66.41 4.6K
14:27 66.41 66.41 66.38 66.38 3.7K
14:28 66.40 66.40 66.33 66.33 2.1K
14:29 66.34 66.34 66.30 66.31 4.3K
14:30 66.28 66.28 66.19 66.23 6.0K
14:31 66.24 66.24 66.23 66.22 5.3K
14:32 66.22 66.26 66.21 66.26 15.2K
14:33 66.24 66.26 66.24 66.24 2.8K
14:34 66.24 66.24 66.23 66.24 3.4K
14:35 66.24 66.28 66.23 66.28 31.5K
14:36 66.27 66.27 66.24 66.24 5.6K
14:37 66.24 66.28 66.23 66.28 6.8K
14:38 66.28 66.28 66.25 66.25 5.5K
14:39 66.27 66.27 66.26 66.26 1.3K
14:40 66.25 66.29 66.24 66.28 3.9K
14:41 66.27 66.29 66.27 66.27 5.9K
14:42 66.27 66.27 66.24 66.24 3.6K
14:43 66.24 66.24 66.20 66.20 3.6K
14:44 66.21 66.22 66.20 66.22 5.9K
14:45 66.20 66.21 66.20 66.21 9.4K
14:46 66.23 66.24 66.20 66.19 15.4K
14:47 66.19 66.20 66.19 66.20 4.1K
14:48 66.19 66.21 66.19 66.21 4.4K
14:49 66.21 66.23 66.20 66.23 7.0K
14:50 66.23 66.26 66.19 66.26 9.3K
14:51 66.25 66.25 66.23 66.23 1.3K
14:52 66.24 66.27 66.24 66.27 12.4K
14:53 66.27 66.27 66.23 66.27 9.2K
14:54 66.27 66.27 66.25 66.27 29.7K
14:55 66.29 66.30 66.22 66.22 6.9K
14:56 66.21 66.27 66.21 66.27 8.4K
14:57 66.28 66.31 66.28 66.31 3.3K
14:58 66.31 66.34 66.31 66.34 11.0K
14:59 66.33 66.33 66.32 66.33 1.9K
15:00 66.30 66.33 66.30 66.33 3.4K
15:01 66.32 66.37 66.32 66.36 3.6K
15:02 66.38 66.40 66.36 66.40 14.5K
15:03 66.42 66.43 66.41 66.42 6.5K
15:04 66.39 66.41 66.37 66.41 5.0K
15:05 66.38 66.40 66.35 66.40 4.9K
15:06 66.39 66.39 66.36 66.36 8.7K
15:07 66.36 66.38 66.36 66.36 2.5K
15:08 66.36 66.36 66.33 66.36 5.8K
15:09 66.35 66.35 66.27 66.27 18.5K
15:10 66.28 66.28 66.22 66.22 22.6K
15:11 66.24 66.25 66.20 66.20 20.7K
15:12 66.18 66.20 66.18 66.20 4.5K
15:13 66.21 66.21 66.18 66.19 5.3K
15:14 66.20 66.23 66.20 66.23 14.0K
15:15 66.25 66.26 66.20 66.20 7.7K
15:16 66.19 66.24 66.19 66.21 7.8K
15:17 66.22 66.26 66.22 66.23 3.2K
15:18 66.23 66.25 66.22 66.22 5.6K
15:19 66.22 66.22 66.19 66.21 6.3K
15:20 66.21 66.25 66.21 66.25 6.7K
15:21 66.26 66.26 66.24 66.25 3.6K
15:22 66.23 66.27 66.23 66.25 6.3K
15:23 66.28 66.28 66.23 66.22 8.5K
15:24 66.22 66.22 66.20 66.21 6.5K
15:25 66.21 66.22 66.19 66.21 6.0K
15:26 66.22 66.22 66.20 66.21 7.9K
15:27 66.19 66.24 66.18 66.24 11.9K
15:28 66.23 66.25 66.22 66.25 15.7K
15:29 66.25 66.25 66.20 66.19 8.1K
15:30 66.17 66.19 66.15 66.17 13.2K
15:31 66.18 66.21 66.18 66.19 9.1K
15:32 66.19 66.21 66.18 66.19 7.4K
15:33 66.21 66.21 66.20 66.19 6.0K
15:34 66.19 66.19 66.18 66.18 8.9K
15:35 66.18 66.19 66.18 66.18 6.0K
15:36 66.18 66.19 66.17 66.19 9.1K
15:37 66.18 66.18 66.13 66.13 5.9K
15:38 66.13 66.13 66.12 66.12 4.5K
15:39 66.13 66.13 66.11 66.12 8.3K
15:40 66.10 66.14 66.10 66.12 18.4K
15:41 66.08 66.10 66.00 66.00 31.2K
15:42 66.02 66.03 66.00 66.03 16.3K
15:43 66.03 66.04 66.02 66.02 5.5K
15:44 66.03 66.05 66.02 66.02 6.5K
15:45 66.04 66.06 66.03 66.03 11.0K
15:46 66.01 66.02 65.98 65.99 10.7K
15:47 65.99 65.99 65.97 65.98 20.0K
15:48 65.99 66.01 65.97 66.00 11.7K
15:49 66.00 66.02 66.00 66.00 11.3K
15:50 66.06 66.15 66.06 66.11 25.9K
15:51 66.12 66.22 66.12 66.20 34.3K
15:52 66.20 66.22 66.20 66.23 16.4K
15:53 66.21 66.22 66.14 66.15 60.1K
15:54 66.12 66.14 66.07 66.10 38.5K
15:55 66.12 66.17 66.11 66.17 41.8K
15:56 66.16 66.16 66.12 66.12 57.7K
15:57 66.12 66.12 66.06 66.09 67.6K
15:58 66.09 66.09 66.02 66.03 129.7K
15:59 66.03 66.11 66.03 66.10 1,776.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available