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 64.00 64.05 62.79 62.79 439.7K
09:31 62.74 62.74 61.57 61.85 162.8K
09:32 61.63 61.91 61.13 61.85 124.9K
09:33 61.85 62.12 61.48 61.48 52.0K
09:34 61.55 61.80 61.55 61.80 24.6K
09:35 61.77 62.07 61.75 62.04 51.6K
09:36 62.04 62.04 61.55 61.71 36.7K
09:37 61.72 62.01 61.72 61.82 47.3K
09:38 61.78 62.04 61.76 62.03 73.1K
09:39 61.97 61.97 61.78 61.78 44.5K
09:40 61.82 61.98 61.72 61.98 55.7K
09:41 61.94 62.10 61.93 62.10 13.6K
09:42 62.18 62.27 62.15 62.21 63.8K
09:43 62.25 62.39 62.21 62.38 49.7K
09:44 62.36 62.47 62.36 62.43 56.8K
09:45 62.42 62.47 62.38 62.39 19.6K
09:46 62.39 62.43 62.34 62.36 18.9K
09:47 62.39 62.40 62.33 62.35 12.1K
09:48 62.35 62.35 62.19 62.19 27.6K
09:49 62.19 62.42 62.19 62.41 12.5K
09:50 62.49 62.49 62.24 62.24 33.0K
09:51 62.24 62.34 62.24 62.26 38.6K
09:52 62.24 62.24 62.13 62.13 13.9K
09:53 62.12 62.27 62.12 62.24 13.6K
09:54 62.24 62.50 62.24 62.50 31.9K
09:55 62.52 62.55 62.45 62.47 33.4K
09:56 62.48 62.53 62.34 62.41 20.6K
09:57 62.51 62.63 62.51 62.61 44.2K
09:58 62.62 62.64 62.57 62.63 23.8K
09:59 62.57 62.64 62.57 62.61 13.5K
10:00 62.55 62.70 62.55 62.66 17.0K
10:01 62.71 62.91 62.71 62.91 25.6K
10:02 62.91 63.13 62.91 63.13 102.0K
10:03 63.12 63.12 62.96 62.97 55.9K
10:04 62.99 63.03 62.96 62.98 43.4K
10:05 63.00 63.06 62.93 63.06 77.5K
10:06 63.06 63.17 63.06 63.17 33.4K
10:07 63.15 63.15 63.05 63.05 40.7K
10:08 63.09 63.13 63.05 63.12 58.4K
10:09 63.12 63.12 63.03 63.09 85.5K
10:10 63.11 63.24 63.07 63.24 52.0K
10:11 63.25 63.33 63.19 63.22 39.3K
10:12 63.27 63.43 63.27 63.43 35.7K
10:13 63.41 63.54 63.40 63.48 65.0K
10:14 63.47 63.47 63.33 63.33 25.7K
10:15 63.33 63.36 63.17 63.17 37.2K
10:16 63.16 63.33 63.16 63.31 16.7K
10:17 63.24 63.36 63.18 63.36 18.7K
10:18 63.30 63.30 63.12 63.27 17.6K
10:19 63.24 63.24 63.12 63.13 19.3K
10:20 63.13 63.20 63.12 63.18 14.1K
10:21 63.16 63.29 63.16 63.29 14.7K
10:22 63.30 63.46 63.30 63.44 15.5K
10:23 63.45 63.65 63.44 63.65 13.8K
10:24 63.64 63.72 63.59 63.68 25.8K
10:25 63.67 63.73 63.66 63.73 23.9K
10:26 63.70 63.73 63.61 63.62 16.9K
10:27 63.60 63.63 63.55 63.55 6.7K
10:28 63.52 63.53 63.46 63.49 10.5K
10:29 63.46 63.55 63.46 63.55 9.6K
10:30 63.54 63.57 63.50 63.53 15.7K
10:31 63.54 63.58 63.53 63.57 14.8K
10:32 63.58 63.60 63.54 63.57 15.2K
10:33 63.62 63.65 63.55 63.59 36.0K
10:34 63.59 63.66 63.59 63.61 11.2K
10:35 63.62 63.63 63.60 63.60 8.8K
10:36 63.62 63.64 63.57 63.62 15.5K
10:37 63.62 63.70 63.62 63.62 37.1K
10:38 63.65 63.65 63.53 63.53 34.7K
10:39 63.55 63.55 63.44 63.49 18.8K
10:40 63.47 63.50 63.42 63.50 16.1K
10:41 63.49 63.61 63.48 63.61 20.4K
10:42 63.61 63.61 63.55 63.58 13.7K
10:43 63.54 63.61 63.54 63.56 8.9K
10:44 63.55 63.62 63.55 63.62 10.8K
10:45 63.61 63.61 63.54 63.54 14.2K
10:46 63.53 63.76 63.53 63.76 17.7K
10:47 63.76 63.77 63.67 63.74 31.6K
10:48 63.74 63.74 63.65 63.68 21.7K
10:49 63.67 63.79 63.67 63.75 16.3K
10:50 63.80 63.80 63.70 63.75 18.6K
10:51 63.72 63.75 63.64 63.67 14.1K
10:52 63.64 63.76 63.64 63.74 18.0K
10:53 63.77 63.81 63.77 63.77 5.5K
10:54 63.75 63.78 63.72 63.72 8.4K
10:55 63.70 63.70 63.63 63.65 7.8K
10:56 63.63 63.66 63.62 63.66 7.9K
10:57 63.67 63.70 63.65 63.68 11.6K
10:58 63.68 63.85 63.68 63.83 12.2K
10:59 63.83 63.83 63.73 63.77 11.3K
11:00 63.77 63.77 63.72 63.77 9.2K
11:01 63.79 63.80 63.72 63.72 10.6K
11:02 63.69 63.74 63.66 63.68 82.3K
11:03 63.68 63.71 63.66 63.67 40.3K
11:04 63.69 63.90 63.69 63.88 82.0K
11:05 63.85 63.88 63.85 63.88 8.0K
11:06 63.91 63.97 63.91 63.94 5.5K
11:07 63.95 64.04 63.95 64.00 8.7K
11:08 64.00 64.05 63.97 64.04 7.3K
11:09 64.05 64.06 63.98 64.06 15.5K
11:10 64.07 64.16 64.06 64.16 9.7K
11:11 64.12 64.12 64.00 64.02 14.0K
11:12 64.00 64.18 64.00 64.17 32.6K
11:13 64.17 64.19 64.16 64.17 59.4K
11:14 64.16 64.16 64.09 64.14 28.7K
11:15 64.16 64.27 64.16 64.27 24.5K
11:16 64.22 64.27 64.19 64.27 9.9K
11:17 64.30 64.37 64.30 64.36 33.0K
11:18 64.37 64.37 64.33 64.35 10.7K
11:19 64.35 64.38 64.35 64.35 10.4K
11:20 64.35 64.35 64.27 64.27 21.2K
11:21 64.28 64.31 64.23 64.31 20.4K
11:22 64.31 64.52 64.31 64.52 40.9K
11:23 64.52 64.58 64.50 64.51 38.4K
11:24 64.54 64.59 64.53 64.59 28.7K
11:25 64.58 64.66 64.58 64.66 29.7K
11:26 64.65 64.68 64.55 64.56 31.7K
11:27 64.56 64.70 64.55 64.71 39.4K
11:28 64.68 64.68 64.56 64.56 24.9K
11:29 64.53 64.57 64.47 64.48 18.0K
11:30 64.50 64.50 64.38 64.42 18.9K
11:31 64.40 64.44 64.37 64.44 6.6K
11:32 64.41 64.41 64.33 64.33 30.1K
11:33 64.33 64.33 64.24 64.26 32.4K
11:34 64.27 64.31 64.24 64.31 14.5K
11:35 64.30 64.31 64.27 64.27 11.8K
11:36 64.24 64.27 64.19 64.27 19.2K
11:37 64.27 64.29 64.25 64.28 6.7K
11:38 64.29 64.33 64.29 64.30 18.6K
11:39 64.28 64.29 64.23 64.22 13.1K
11:40 64.26 64.32 64.25 64.31 16.9K
11:41 64.30 64.35 64.28 64.31 16.3K
11:42 64.30 64.37 64.30 64.31 8.4K
11:43 64.28 64.33 64.26 64.32 20.5K
11:44 64.29 64.31 64.22 64.22 20.3K
11:45 64.21 64.21 64.16 64.17 10.0K
11:46 64.12 64.12 64.06 64.06 21.6K
11:47 64.07 64.08 64.04 64.04 12.0K
11:48 64.06 64.13 64.06 64.06 12.3K
11:49 64.07 64.10 64.07 64.10 10.5K
11:50 64.12 64.17 64.10 64.17 10.9K
11:51 64.17 64.19 64.14 64.17 27.1K
11:52 64.16 64.16 64.09 64.09 12.2K
11:53 64.10 64.12 64.08 64.09 15.8K
11:54 64.08 64.09 64.00 64.08 33.6K
11:55 64.07 64.08 63.98 63.99 31.1K
11:56 63.99 64.00 63.95 63.96 9.1K
11:57 63.97 63.97 63.84 63.93 51.3K
11:58 63.92 63.95 63.91 63.92 11.0K
11:59 63.94 63.94 63.91 63.91 4.7K
12:00 63.90 64.01 63.90 64.01 13.5K
12:01 64.02 64.03 63.97 63.97 8.9K
12:02 64.05 64.08 64.04 64.08 13.8K
12:03 64.08 64.08 64.02 64.08 11.0K
12:04 64.09 64.18 64.09 64.17 18.8K
12:05 64.19 64.23 64.15 64.23 9.0K
12:06 64.24 64.27 64.20 64.24 8.3K
12:07 64.22 64.24 64.22 64.24 9.9K
12:08 64.25 64.29 64.25 64.29 6.6K
12:09 64.29 64.30 64.27 64.29 7.3K
12:10 64.31 64.38 64.31 64.34 26.0K
12:11 64.33 64.36 64.31 64.36 12.1K
12:12 64.36 64.40 64.35 64.40 15.3K
12:13 64.41 64.43 64.40 64.43 6.6K
12:14 64.44 64.44 64.30 64.30 23.4K
12:15 64.32 64.35 64.25 64.27 9.4K
12:16 64.28 64.28 64.22 64.26 4.8K
12:17 64.26 64.29 64.26 64.28 6.6K
12:18 64.27 64.30 64.26 64.30 19.7K
12:19 64.31 64.31 64.21 64.21 7.6K
12:20 64.20 64.26 64.20 64.26 8.6K
12:21 64.26 64.26 64.19 64.19 7.7K
12:22 64.24 64.25 64.19 64.24 9.7K
12:23 64.23 64.25 64.20 64.20 8.7K
12:24 64.20 64.22 64.15 64.15 5.0K
12:25 64.13 64.19 64.12 64.19 7.8K
12:26 64.18 64.22 64.17 64.19 9.9K
12:27 64.19 64.21 64.18 64.19 4.8K
12:28 64.20 64.26 64.19 64.25 7.8K
12:29 64.24 64.24 64.18 64.18 4.7K
12:30 64.16 64.28 64.16 64.27 4.7K
12:31 64.27 64.27 64.23 64.23 5.8K
12:32 64.22 64.24 64.21 64.24 5.9K
12:33 64.25 64.28 64.23 64.28 6.0K
12:34 64.29 64.29 64.18 64.18 10.5K
12:35 64.17 64.17 64.07 64.07 8.5K
12:36 64.07 64.09 64.04 64.09 11.1K
12:37 64.07 64.07 64.04 64.04 6.6K
12:38 64.06 64.07 64.02 64.05 21.2K
12:39 64.06 64.11 64.04 64.09 10.2K
12:40 64.06 64.08 64.03 64.08 11.4K
12:41 64.08 64.08 64.05 64.06 8.9K
12:42 64.05 64.08 64.05 64.07 3.3K
12:43 64.07 64.07 64.01 64.01 6.8K
12:44 64.01 64.01 64.01 64.01 3.2K
12:45 64.00 64.06 63.99 64.06 13.2K
12:46 64.06 64.06 64.04 64.05 6.2K
12:47 64.06 64.09 64.04 64.09 8.6K
12:48 64.10 64.17 64.10 64.17 15.7K
12:49 64.18 64.19 64.17 64.19 9.6K
12:50 64.19 64.19 64.14 64.17 8.5K
12:51 64.17 64.17 64.10 64.10 10.2K
12:52 64.10 64.14 64.10 64.14 6.5K
12:53 64.13 64.17 64.11 64.16 6.0K
12:54 64.15 64.17 64.13 64.13 9.0K
12:55 64.12 64.13 64.08 64.11 10.0K
12:56 64.10 64.10 64.04 64.06 7.5K
12:57 64.06 64.08 64.02 64.02 5.2K
12:58 64.02 64.02 63.91 63.91 5.0K
12:59 63.91 63.93 63.90 63.93 5.7K
13:00 63.95 64.01 63.95 63.98 9.0K
13:01 64.06 64.10 64.06 64.08 16.1K
13:02 64.07 64.07 64.03 64.03 3.9K
13:03 64.01 64.01 63.97 63.98 9.6K
13:04 63.98 64.02 63.98 64.02 5.8K
13:05 64.05 64.06 64.05 64.06 2.4K
13:06 64.07 64.13 64.07 64.11 6.2K
13:07 64.12 64.18 64.12 64.17 4.2K
13:08 64.16 64.21 64.16 64.21 7.4K
13:09 64.23 64.23 64.16 64.16 9.9K
13:10 64.14 64.14 64.12 64.12 5.1K
13:11 64.10 64.14 64.10 64.13 5.4K
13:12 64.15 64.19 64.15 64.19 5.0K
13:13 64.18 64.18 64.10 64.11 8.9K
13:14 64.12 64.12 64.08 64.08 11.2K
13:15 64.12 64.17 64.12 64.17 42.7K
13:16 64.17 64.17 64.14 64.15 9.0K
13:17 64.13 64.15 64.11 64.15 5.9K
13:18 64.13 64.15 64.12 64.12 7.7K
13:19 64.10 64.11 64.07 64.07 7.4K
13:20 64.07 64.07 64.05 64.05 4.1K
13:21 64.06 64.07 64.04 64.07 10.8K
13:22 64.12 64.16 64.10 64.15 10.0K
13:23 64.15 64.21 64.15 64.21 3.7K
13:24 64.22 64.22 64.22 64.22 5.9K
13:25 64.22 64.22 64.19 64.20 8.9K
13:26 64.19 64.19 64.13 64.14 6.9K
13:27 64.17 64.18 64.16 64.17 5.4K
13:28 64.17 64.18 64.14 64.14 8.9K
13:29 64.14 64.14 64.13 64.14 2.3K
13:30 64.18 64.18 64.11 64.13 12.4K
13:31 64.15 64.15 64.13 64.13 4.1K
13:32 64.11 64.11 64.06 64.06 4.9K
13:33 64.04 64.05 64.00 64.01 9.6K
13:34 64.00 64.00 63.87 63.91 12.7K
13:35 63.93 63.93 63.84 63.88 22.0K
13:36 63.89 63.91 63.89 63.91 9.1K
13:37 63.92 64.00 63.92 63.97 16.5K
13:38 63.95 64.03 63.95 64.01 7.0K
13:39 64.03 64.05 64.03 64.03 6.4K
13:40 64.01 64.04 64.01 64.04 7.4K
13:41 64.04 64.06 64.04 64.05 5.8K
13:42 64.05 64.06 64.03 64.06 4.3K
13:43 64.07 64.07 64.07 64.07 4.3K
13:44 64.08 64.08 64.06 64.07 6.1K
13:45 64.05 64.07 64.02 64.02 9.9K
13:46 64.01 64.09 64.01 64.08 11.4K
13:47 64.11 64.12 64.11 64.11 6.4K
13:48 64.11 64.12 64.11 64.12 4.7K
13:49 64.13 64.13 64.10 64.11 5.4K
13:50 64.13 64.16 64.13 64.14 7.9K
13:51 64.14 64.22 64.14 64.22 9.8K
13:52 64.23 64.26 64.22 64.26 7.3K
13:53 64.25 64.27 64.25 64.27 11.3K
13:54 64.27 64.27 64.25 64.26 5.4K
13:55 64.25 64.25 64.19 64.19 9.4K
13:56 64.20 64.24 64.20 64.21 5.1K
13:57 64.20 64.20 64.17 64.17 18.0K
13:58 64.13 64.14 64.13 64.13 5.4K
13:59 64.14 64.14 64.07 64.08 20.0K
14:00 64.06 64.14 64.06 64.14 25.9K
14:01 64.15 64.16 64.15 64.16 3.4K
14:02 64.13 64.14 64.12 64.13 13.8K
14:03 64.12 64.12 64.10 64.11 11.4K
14:04 64.12 64.12 64.07 64.07 7.8K
14:05 64.07 64.11 64.07 64.10 12.6K
14:06 64.12 64.12 64.07 64.07 13.9K
14:07 64.07 64.09 64.06 64.08 8.8K
14:08 64.08 64.09 64.03 64.09 10.3K
14:09 64.12 64.13 64.12 64.11 6.0K
14:10 64.11 64.13 64.10 64.13 5.3K
14:11 64.15 64.18 64.15 64.18 5.3K
14:12 64.20 64.21 64.18 64.18 7.8K
14:13 64.17 64.18 64.16 64.16 2.5K
14:14 64.16 64.17 64.16 64.17 7.8K
14:15 64.18 64.18 64.17 64.17 5.7K
14:16 64.16 64.16 64.16 64.16 4.2K
14:17 64.17 64.18 64.17 64.18 6.7K
14:18 64.19 64.19 64.19 64.19 7.2K
14:19 64.19 64.19 64.19 64.19 3.3K
14:20 64.20 64.20 64.14 64.17 9.6K
14:21 64.16 64.16 64.14 64.14 6.1K
14:22 64.15 64.15 64.13 64.14 6.7K
14:23 64.14 64.14 64.12 64.13 4.1K
14:24 64.13 64.14 64.09 64.10 10.7K
14:25 64.09 64.09 64.04 64.08 7.3K
14:26 64.09 64.09 64.05 64.05 7.5K
14:27 64.05 64.11 64.05 64.11 13.9K
14:28 64.11 64.11 64.09 64.11 6.3K
14:29 64.12 64.14 64.11 64.12 8.0K
14:30 64.13 64.16 64.13 64.16 10.5K
14:31 64.16 64.21 64.16 64.21 8.7K
14:32 64.23 64.28 64.23 64.28 8.8K
14:33 64.27 64.28 64.25 64.25 8.4K
14:34 64.25 64.25 64.21 64.22 14.9K
14:35 64.22 64.22 64.18 64.19 6.4K
14:36 64.19 64.20 64.18 64.20 8.5K
14:37 64.20 64.21 64.19 64.20 6.8K
14:38 64.20 64.21 64.20 64.21 5.4K
14:39 64.23 64.23 64.16 64.16 10.0K
14:40 64.14 64.19 64.14 64.19 8.7K
14:41 64.19 64.23 64.19 64.23 9.7K
14:42 64.23 64.23 64.17 64.17 5.0K
14:43 64.15 64.15 64.12 64.11 9.9K
14:44 64.13 64.14 64.12 64.11 8.4K
14:45 64.12 64.17 64.12 64.17 7.1K
14:46 64.17 64.17 64.16 64.16 7.7K
14:47 64.19 64.21 64.19 64.21 4.5K
14:48 64.20 64.20 64.15 64.20 19.6K
14:49 64.21 64.21 64.19 64.19 6.3K
14:50 64.18 64.18 64.13 64.18 19.6K
14:51 64.16 64.18 64.16 64.18 6.7K
14:52 64.15 64.16 64.08 64.08 25.6K
14:53 64.09 64.14 64.08 64.14 29.2K
14:54 64.14 64.17 64.13 64.17 22.0K
14:55 64.18 64.21 64.18 64.21 17.0K
14:56 64.19 64.19 64.14 64.15 6.9K
14:57 64.13 64.13 64.11 64.13 10.1K
14:58 64.10 64.11 64.08 64.09 8.0K
14:59 64.08 64.10 64.08 64.09 5.6K
15:00 64.09 64.09 64.06 64.06 7.8K
15:01 64.07 64.12 64.07 64.12 6.1K
15:02 64.11 64.13 64.11 64.11 12.8K
15:03 64.10 64.10 64.07 64.07 4.2K
15:04 64.07 64.10 64.05 64.07 11.3K
15:05 64.08 64.08 64.07 64.07 2.5K
15:06 64.06 64.08 64.05 64.08 8.2K
15:07 64.09 64.16 64.09 64.16 7.9K
15:08 64.14 64.15 64.14 64.15 7.3K
15:09 64.15 64.18 64.14 64.18 4.4K
15:10 64.18 64.22 64.18 64.21 9.8K
15:11 64.21 64.21 64.18 64.20 13.4K
15:12 64.19 64.20 64.19 64.19 5.6K
15:13 64.19 64.20 64.18 64.20 17.0K
15:14 64.22 64.24 64.22 64.23 8.6K
15:15 64.22 64.24 64.21 64.24 11.0K
15:16 64.24 64.25 64.22 64.22 10.6K
15:17 64.22 64.27 64.22 64.26 9.9K
15:18 64.26 64.27 64.26 64.26 6.4K
15:19 64.27 64.29 64.27 64.27 9.7K
15:20 64.28 64.31 64.28 64.31 5.2K
15:21 64.30 64.35 64.30 64.35 28.7K
15:22 64.34 64.37 64.34 64.37 7.9K
15:23 64.36 64.36 64.31 64.32 18.8K
15:24 64.32 64.32 64.27 64.31 12.6K
15:25 64.32 64.40 64.31 64.40 26.4K
15:26 64.42 64.42 64.41 64.41 10.2K
15:27 64.41 64.41 64.36 64.37 13.9K
15:28 64.38 64.38 64.35 64.35 16.7K
15:29 64.35 64.36 64.29 64.29 15.3K
15:30 64.29 64.38 64.29 64.34 43.2K
15:31 64.34 64.34 64.31 64.33 16.6K
15:32 64.34 64.42 64.34 64.42 13.7K
15:33 64.42 64.45 64.41 64.42 19.1K
15:34 64.40 64.42 64.39 64.41 13.3K
15:35 64.41 64.46 64.41 64.46 13.2K
15:36 64.44 64.44 64.34 64.34 28.9K
15:37 64.34 64.35 64.31 64.31 12.4K
15:38 64.30 64.37 64.30 64.37 16.7K
15:39 64.37 64.38 64.35 64.37 18.8K
15:40 64.36 64.36 64.30 64.30 50.2K
15:41 64.29 64.29 64.25 64.25 17.8K
15:42 64.24 64.24 64.13 64.13 25.1K
15:43 64.11 64.13 64.09 64.10 23.9K
15:44 64.11 64.12 64.07 64.12 23.8K
15:45 64.11 64.16 64.11 64.11 29.2K
15:46 64.10 64.10 64.07 64.09 25.0K
15:47 64.10 64.11 64.03 64.03 54.9K
15:48 64.03 64.03 64.00 64.03 30.2K
15:49 64.01 64.03 63.99 64.03 33.3K
15:50 64.11 64.16 64.07 64.12 56.6K
15:51 64.14 64.15 64.11 64.14 37.3K
15:52 64.13 64.15 64.09 64.12 40.3K
15:53 64.10 64.15 64.07 64.14 53.8K
15:54 64.15 64.27 64.12 64.26 63.0K
15:55 64.27 64.33 64.26 64.26 103.7K
15:56 64.29 64.47 64.28 64.47 117.8K
15:57 64.45 64.53 64.43 64.53 152.4K
15:58 64.52 64.53 64.48 64.48 173.6K
15:59 64.48 64.48 64.40 64.43 3,300.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available