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 65.31 65.46 65.17 65.17 81.1K
09:31 65.24 65.51 65.24 65.44 6.5K
09:32 65.44 65.60 65.30 65.60 7.1K
09:33 65.68 65.68 65.32 65.33 15.6K
09:34 65.27 65.29 65.25 65.29 7.0K
09:35 65.33 65.33 65.25 65.26 13.4K
09:36 65.28 65.28 65.08 65.08 10.0K
09:37 65.05 65.05 64.83 64.92 13.1K
09:38 64.99 65.10 64.99 65.03 29.5K
09:39 65.05 65.05 64.99 65.01 6.4K
09:40 65.05 65.08 64.99 65.00 8.1K
09:41 65.07 65.19 65.07 65.19 5.5K
09:42 65.21 65.27 65.16 65.16 6.2K
09:43 65.17 65.21 65.11 65.21 4.7K
09:44 65.14 65.14 65.10 65.12 3.9K
09:45 65.09 65.09 64.72 64.76 11.5K
09:46 64.80 64.80 64.62 64.68 5.2K
09:47 64.72 64.77 64.68 64.73 11.9K
09:48 64.71 64.74 64.63 64.74 8.3K
09:49 64.74 64.74 64.71 64.71 1.6K
09:50 64.75 64.79 64.75 64.79 2.2K
09:51 64.81 64.86 64.81 64.84 1.8K
09:52 64.85 64.89 64.75 64.75 14.7K
09:53 64.68 64.68 64.54 64.54 5.5K
09:54 64.57 64.57 64.55 64.55 2.8K
09:55 64.52 64.62 64.48 64.62 9.3K
09:56 64.64 64.74 64.64 64.68 3.8K
09:57 64.70 64.70 64.62 64.62 5.6K
09:58 64.63 64.65 64.60 64.62 6.6K
09:59 64.62 64.63 64.62 64.63 3.2K
10:00 64.68 64.88 64.68 64.80 21.0K
10:01 64.81 64.92 64.77 64.86 7.9K
10:02 64.87 64.92 64.86 64.88 3.5K
10:03 64.89 64.92 64.85 64.92 7.5K
10:04 64.95 64.98 64.95 64.96 6.4K
10:05 65.02 65.02 64.94 64.94 5.9K
10:06 64.95 64.97 64.86 64.87 8.2K
10:07 64.88 64.95 64.88 64.95 4.6K
10:08 64.96 65.01 64.96 65.01 2.6K
10:09 65.00 65.07 65.00 65.05 4.6K
10:10 65.05 65.17 65.04 65.17 7.1K
10:11 65.19 65.20 65.16 65.17 6.6K
10:12 65.25 65.26 65.16 65.19 7.2K
10:13 65.19 65.19 65.14 65.16 6.1K
10:14 65.13 65.13 65.08 65.09 4.2K
10:15 65.10 65.15 65.06 65.08 12.2K
10:16 65.13 65.14 65.02 65.02 9.4K
10:17 65.03 65.03 64.96 64.97 7.6K
10:18 64.96 64.99 64.90 64.94 12.7K
10:19 64.90 64.94 64.88 64.88 10.4K
10:20 64.91 64.93 64.89 64.89 3.8K
10:21 64.90 64.91 64.84 64.84 5.5K
10:22 64.83 64.86 64.83 64.84 2.3K
10:23 64.86 64.92 64.86 64.92 3.1K
10:24 64.90 64.96 64.90 64.96 3.4K
10:25 64.93 64.95 64.89 64.90 5.2K
10:26 64.90 64.90 64.82 64.84 4.4K
10:27 64.84 64.92 64.84 64.91 5.1K
10:28 64.95 64.95 64.88 64.91 5.5K
10:29 64.92 64.92 64.87 64.92 6.7K
10:30 64.90 64.92 64.86 64.86 11.2K
10:31 64.87 64.90 64.87 64.90 3.9K
10:32 64.88 64.88 64.82 64.83 5.9K
10:33 64.81 64.87 64.80 64.80 4.5K
10:34 64.81 64.81 64.71 64.71 6.4K
10:35 64.71 64.73 64.56 64.57 8.5K
10:36 64.68 64.70 64.55 64.55 11.9K
10:37 64.54 64.61 64.52 64.55 12.4K
10:38 64.52 64.54 64.50 64.53 4.4K
10:39 64.49 64.57 64.46 64.57 7.5K
10:40 64.60 64.67 64.60 64.67 4.9K
10:41 64.70 64.76 64.70 64.76 4.1K
10:42 64.74 64.75 64.73 64.73 5.0K
10:43 64.77 64.78 64.70 64.70 7.2K
10:44 64.74 64.74 64.69 64.72 3.3K
10:45 64.73 64.86 64.72 64.86 6.5K
10:46 64.77 64.80 64.77 64.80 2.8K
10:47 64.83 64.83 64.79 64.79 4.8K
10:48 64.79 64.83 64.79 64.82 2.7K
10:49 64.81 64.86 64.81 64.86 6.0K
10:50 64.85 64.85 64.79 64.83 5.8K
10:51 64.87 64.87 64.81 64.81 4.9K
10:52 64.83 64.88 64.83 64.87 2.8K
10:53 64.89 64.90 64.87 64.88 4.2K
10:54 64.87 64.88 64.83 64.87 7.4K
10:55 64.89 64.92 64.82 64.82 11.0K
10:56 64.83 64.83 64.76 64.81 9.6K
10:57 64.80 64.80 64.73 64.74 3.4K
10:58 64.74 64.76 64.74 64.75 3.9K
10:59 64.75 64.77 64.74 64.74 5.4K
11:00 64.79 64.79 64.68 64.73 9.4K
11:01 64.74 64.76 64.72 64.76 3.6K
11:02 64.78 64.78 64.74 64.77 3.9K
11:03 64.76 64.79 64.74 64.74 2.9K
11:04 64.75 64.76 64.74 64.76 1.9K
11:05 64.75 64.75 64.70 64.74 4.8K
11:06 64.73 64.75 64.68 64.69 5.8K
11:07 64.70 64.74 64.70 64.71 4.2K
11:08 64.73 64.73 64.72 64.72 2.1K
11:09 64.76 64.80 64.76 64.79 3.4K
11:10 64.77 64.80 64.75 64.80 4.3K
11:11 64.81 64.88 64.81 64.86 8.1K
11:12 64.87 64.93 64.87 64.93 2.4K
11:13 64.95 64.95 64.91 64.91 6.7K
11:14 64.91 64.91 64.89 64.89 3.2K
11:15 64.90 64.91 64.87 64.91 7.1K
11:16 64.85 64.90 64.85 64.89 2.8K
11:17 64.85 64.87 64.85 64.85 3.0K
11:18 64.90 64.94 64.90 64.93 4.5K
11:19 64.96 64.96 64.90 64.90 3.6K
11:20 64.94 64.98 64.94 64.97 3.3K
11:21 65.00 65.00 64.98 64.98 3.0K
11:22 64.99 64.99 64.94 64.94 3.2K
11:23 64.97 64.97 64.93 64.94 4.3K
11:24 64.97 64.98 64.95 64.98 3.8K
11:25 64.99 65.04 64.98 65.04 5.6K
11:26 65.07 65.12 65.07 65.10 4.9K
11:27 65.13 65.16 65.13 65.16 3.8K
11:28 65.13 65.17 65.13 65.14 9.1K
11:29 65.13 65.13 65.01 65.01 4.7K
11:30 65.04 65.11 65.04 65.10 2.3K
11:31 65.10 65.18 65.10 65.14 9.5K
11:32 65.14 65.16 65.12 65.13 3.6K
11:33 65.11 65.12 65.07 65.07 4.1K
11:34 65.07 65.12 65.07 65.12 3.7K
11:35 65.14 65.14 65.07 65.08 4.1K
11:36 65.05 65.06 65.05 65.06 2.1K
11:37 65.05 65.07 65.03 65.03 2.5K
11:38 65.02 65.04 65.00 65.00 2.6K
11:39 64.99 65.03 64.99 65.03 3.4K
11:40 65.03 65.03 64.97 64.97 3.1K
11:41 64.97 64.98 64.95 64.95 1.9K
11:42 64.97 64.98 64.93 64.94 4.5K
11:43 64.96 64.98 64.96 64.98 3.2K
11:44 64.98 64.98 64.90 64.91 4.2K
11:45 64.88 64.90 64.87 64.87 2.9K
11:46 64.85 64.89 64.83 64.83 5.3K
11:47 64.83 64.83 64.76 64.78 4.7K
11:48 64.80 64.80 64.78 64.78 1.3K
11:49 64.75 64.75 64.70 64.71 6.8K
11:50 64.74 64.77 64.74 64.76 4.0K
11:51 64.77 64.80 64.74 64.80 3.7K
11:52 64.76 64.78 64.75 64.78 1.4K
11:53 64.78 64.78 64.74 64.75 5.9K
11:54 64.77 64.80 64.74 64.80 5.6K
11:55 64.80 64.83 64.78 64.82 9.1K
11:56 64.82 64.82 64.77 64.77 5.7K
11:57 64.77 64.77 64.74 64.74 3.6K
11:58 64.71 64.71 64.69 64.69 6.0K
11:59 64.70 64.70 64.67 64.67 3.3K
12:00 64.68 64.73 64.68 64.69 3.5K
12:01 64.71 64.73 64.67 64.68 3.4K
12:02 64.68 64.71 64.68 64.70 4.8K
12:03 64.71 64.79 64.71 64.77 8.7K
12:04 64.74 64.81 64.74 64.81 4.1K
12:05 64.80 64.80 64.78 64.80 3.4K
12:06 64.81 64.84 64.79 64.79 4.5K
12:07 64.78 64.78 64.73 64.75 3.9K
12:08 64.75 64.79 64.74 64.79 2.6K
12:09 64.78 64.78 64.76 64.78 12.0K
12:10 64.78 64.79 64.72 64.73 15.7K
12:11 64.71 64.72 64.68 64.72 10.7K
12:12 64.72 64.72 64.67 64.67 9.2K
12:13 64.69 64.69 64.60 64.61 10.3K
12:14 64.58 64.61 64.58 64.60 5.7K
12:15 64.60 64.63 64.57 64.62 7.9K
12:16 64.62 64.62 64.59 64.61 9.8K
12:17 64.62 64.62 64.60 64.60 2.2K
12:18 64.59 64.62 64.59 64.59 5.1K
12:19 64.57 64.57 64.53 64.53 5.4K
12:20 64.52 64.55 64.52 64.54 4.0K
12:21 64.53 64.53 64.51 64.53 3.0K
12:22 64.51 64.51 64.46 64.46 5.1K
12:23 64.43 64.48 64.43 64.48 4.0K
12:24 64.49 64.51 64.49 64.51 3.9K
12:25 64.53 64.57 64.53 64.56 1.9K
12:26 64.59 64.60 64.59 64.60 2.7K
12:27 64.62 64.66 64.62 64.65 9.1K
12:28 64.67 64.70 64.67 64.70 3.0K
12:29 64.72 64.74 64.72 64.74 5.6K
12:30 64.75 64.77 64.75 64.77 3.8K
12:31 64.76 64.80 64.75 64.80 2.5K
12:32 64.79 64.84 64.79 64.83 2.4K
12:33 64.82 64.82 64.81 64.81 3.3K
12:34 64.80 64.80 64.80 64.80 2.2K
12:35 64.77 64.77 64.71 64.71 11.5K
12:36 64.69 64.69 64.55 64.55 29.5K
12:37 64.57 64.57 64.53 64.54 15.2K
12:38 64.53 64.54 64.49 64.49 4.2K
12:39 64.46 64.49 64.46 64.47 8.6K
12:40 64.48 64.48 64.45 64.46 4.8K
12:41 64.45 64.46 64.45 64.44 2.6K
12:42 64.44 64.54 64.44 64.52 20.8K
12:43 64.52 64.57 64.51 64.55 15.7K
12:44 64.56 64.56 64.55 64.55 1.6K
12:45 64.55 64.55 64.53 64.53 3.0K
12:46 64.50 64.50 64.47 64.50 5.2K
12:47 64.54 64.54 64.54 64.54 1.6K
12:48 64.55 64.66 64.55 64.66 4.3K
12:49 64.68 64.68 64.65 64.65 2.9K
12:50 64.67 64.67 64.67 64.67 1.3K
12:51 64.66 64.66 64.64 64.65 1.8K
12:52 64.63 64.66 64.63 64.66 3.4K
12:53 64.65 64.65 64.62 64.62 1.7K
12:54 64.61 64.61 64.56 64.57 6.4K
12:55 64.60 64.64 64.60 64.64 2.3K
12:56 64.63 64.63 64.61 64.61 5.3K
12:57 64.65 64.67 64.65 64.67 2.5K
12:58 64.69 64.69 64.65 64.65 2.7K
12:59 64.66 64.66 64.65 64.65 1.2K
13:00 64.63 64.67 64.60 64.67 5.6K
13:01 64.69 64.75 64.69 64.75 5.9K
13:02 64.75 64.77 64.74 64.77 14.3K
13:03 64.76 64.76 64.75 64.75 3.1K
13:04 64.78 64.78 64.76 64.76 2.2K
13:05 64.74 64.74 64.73 64.73 3.2K
13:06 64.76 64.76 64.73 64.73 2.9K
13:07 64.74 64.74 64.73 64.74 3.0K
13:08 64.73 64.73 64.70 64.71 3.9K
13:09 64.70 64.72 64.70 64.72 1.2K
13:10 64.72 64.74 64.72 64.73 2.5K
13:11 64.74 64.79 64.74 64.74 5.0K
13:12 64.75 64.75 64.69 64.69 7.7K
13:13 64.65 64.66 64.64 64.65 5.6K
13:14 64.65 64.65 64.59 64.59 2.9K
13:15 64.60 64.66 64.60 64.66 9.3K
13:16 64.67 64.71 64.66 64.71 2.9K
13:17 64.70 64.76 64.70 64.74 5.6K
13:18 64.75 64.75 64.72 64.72 1.9K
13:19 64.71 64.71 64.69 64.69 4.3K
13:20 64.68 64.73 64.68 64.73 2.1K
13:21 64.74 64.74 64.73 64.73 1.9K
13:22 64.73 64.75 64.73 64.74 2.1K
13:23 64.72 64.74 64.71 64.74 3.7K
13:24 64.72 64.73 64.72 64.73 1.5K
13:25 64.76 64.76 64.73 64.72 3.3K
13:26 64.75 64.79 64.75 64.79 2.4K
13:27 64.81 64.83 64.81 64.83 1.6K
13:28 64.81 64.82 64.81 64.81 2.2K
13:29 64.79 64.79 64.78 64.78 2.3K
13:30 64.80 64.81 64.78 64.78 5.9K
13:31 64.79 64.79 64.76 64.77 2.1K
13:32 64.77 64.79 64.77 64.79 4.1K
13:33 64.83 64.83 64.82 64.83 2.0K
13:34 64.83 64.83 64.79 64.79 3.6K
13:35 64.74 64.79 64.74 64.77 14.4K
13:36 64.77 64.77 64.74 64.76 2.1K
13:37 64.77 64.78 64.77 64.78 1.9K
13:38 64.82 64.82 64.82 64.82 2.7K
13:39 64.83 64.83 64.81 64.81 3.8K
13:40 64.79 64.79 64.77 64.79 7.4K
13:41 64.80 64.83 64.80 64.83 10.3K
13:42 64.84 64.84 64.81 64.84 2.7K
13:43 64.83 64.83 64.81 64.81 8.5K
13:44 64.81 64.81 64.80 64.81 4.9K
13:45 64.80 64.80 64.77 64.77 3.4K
13:46 64.77 64.77 64.71 64.71 3.7K
13:47 64.71 64.71 64.59 64.63 15.2K
13:48 64.63 64.70 64.61 64.69 5.0K
13:49 64.75 64.75 64.70 64.73 7.7K
13:50 64.74 64.75 64.72 64.75 4.2K
13:51 64.75 64.80 64.74 64.74 5.5K
13:52 64.73 64.77 64.73 64.76 3.8K
13:53 64.76 64.78 64.76 64.78 1.1K
13:54 64.76 64.83 64.76 64.83 6.6K
13:55 64.83 64.85 64.83 64.83 1.0K
13:56 64.83 64.86 64.83 64.86 2.5K
13:57 64.87 64.87 64.84 64.83 4.5K
13:58 64.83 64.86 64.83 64.86 5.7K
13:59 64.87 64.87 64.87 64.86 4.7K
14:00 64.86 64.86 64.82 64.82 5.2K
14:01 64.84 64.85 64.84 64.85 2.2K
14:02 64.83 64.86 64.83 64.86 3.8K
14:03 64.86 64.86 64.86 64.86 2.1K
14:04 64.86 64.87 64.86 64.87 5.2K
14:05 64.87 64.88 64.87 64.88 1.7K
14:06 64.88 64.89 64.88 64.88 2.7K
14:07 64.91 64.95 64.91 64.91 10.5K
14:08 64.91 64.94 64.91 64.94 3.2K
14:09 64.96 64.96 64.93 64.94 2.3K
14:10 64.92 64.92 64.86 64.86 9.7K
14:11 64.87 64.90 64.86 64.88 6.3K
14:12 64.89 64.89 64.88 64.88 1.9K
14:13 64.88 64.92 64.88 64.91 2.9K
14:14 64.89 64.89 64.86 64.88 5.4K
14:15 64.88 64.89 64.88 64.89 3.4K
14:16 64.89 64.89 64.85 64.86 3.3K
14:17 64.87 64.90 64.87 64.90 4.3K
14:18 64.91 64.92 64.90 64.91 3.6K
14:19 64.92 64.92 64.87 64.87 4.2K
14:20 64.87 64.88 64.85 64.86 3.0K
14:21 64.86 64.88 64.86 64.88 3.5K
14:22 64.87 64.88 64.87 64.88 1.9K
14:23 64.89 64.90 64.81 64.81 14.0K
14:24 64.78 64.81 64.77 64.79 16.3K
14:25 64.79 64.80 64.75 64.75 6.2K
14:26 64.74 64.75 64.72 64.72 3.6K
14:27 64.70 64.71 64.69 64.71 7.9K
14:28 64.71 64.71 64.71 64.71 2.4K
14:29 64.69 64.69 64.66 64.68 5.6K
14:30 64.67 64.69 64.65 64.65 5.1K
14:31 64.63 64.69 64.63 64.69 7.5K
14:32 64.70 64.70 64.67 64.68 4.3K
14:33 64.69 64.69 64.64 64.66 6.5K
14:34 64.67 64.67 64.64 64.64 4.0K
14:35 64.63 64.63 64.59 64.59 6.8K
14:36 64.60 64.60 64.57 64.58 7.8K
14:37 64.58 64.61 64.57 64.60 5.5K
14:38 64.59 64.60 64.59 64.60 8.7K
14:39 64.59 64.59 64.59 64.59 4.1K
14:40 64.59 64.60 64.59 64.60 3.3K
14:41 64.61 64.66 64.59 64.65 7.0K
14:42 64.64 64.64 64.62 64.61 2.6K
14:43 64.61 64.62 64.61 64.62 2.6K
14:44 64.61 64.61 64.61 64.61 1.2K
14:45 64.60 64.64 64.60 64.63 5.5K
14:46 64.63 64.66 64.63 64.66 3.9K
14:47 64.65 64.67 64.65 64.67 4.4K
14:48 64.68 64.68 64.67 64.68 3.4K
14:49 64.66 64.66 64.63 64.63 7.3K
14:50 64.63 64.64 64.62 64.64 10.3K
14:51 64.64 64.65 64.64 64.64 4.1K
14:52 64.65 64.67 64.65 64.67 3.1K
14:53 64.70 64.71 64.70 64.70 5.1K
14:54 64.70 64.72 64.70 64.72 2.5K
14:55 64.70 64.71 64.68 64.71 6.0K
14:56 64.70 64.70 64.70 64.69 2.7K
14:57 64.70 64.70 64.65 64.66 19.2K
14:58 64.67 64.68 64.67 64.68 9.4K
14:59 64.69 64.73 64.69 64.72 8.1K
15:00 64.74 64.75 64.71 64.73 6.3K
15:01 64.73 64.73 64.67 64.67 10.7K
15:02 64.65 64.68 64.65 64.68 4.7K
15:03 64.69 64.69 64.68 64.68 3.6K
15:04 64.66 64.66 64.64 64.64 6.5K
15:05 64.66 64.67 64.64 64.64 3.7K
15:06 64.64 64.64 64.60 64.60 6.9K
15:07 64.58 64.58 64.53 64.53 6.0K
15:08 64.53 64.53 64.49 64.49 6.0K
15:09 64.50 64.51 64.49 64.51 3.2K
15:10 64.50 64.50 64.47 64.48 5.6K
15:11 64.47 64.47 64.45 64.44 4.5K
15:12 64.44 64.47 64.44 64.47 3.9K
15:13 64.48 64.48 64.44 64.45 4.9K
15:14 64.45 64.46 64.43 64.46 4.3K
15:15 64.47 64.48 64.46 64.47 4.8K
15:16 64.46 64.47 64.46 64.47 3.2K
15:17 64.47 64.52 64.47 64.52 6.9K
15:18 64.52 64.56 64.52 64.56 12.7K
15:19 64.56 64.61 64.55 64.61 10.9K
15:20 64.61 64.62 64.59 64.59 15.5K
15:21 64.58 64.59 64.58 64.58 5.5K
15:22 64.58 64.58 64.53 64.53 7.2K
15:23 64.55 64.56 64.52 64.52 10.5K
15:24 64.54 64.55 64.54 64.55 2.1K
15:25 64.55 64.56 64.52 64.55 5.8K
15:26 64.53 64.53 64.51 64.51 9.1K
15:27 64.51 64.51 64.46 64.47 13.8K
15:28 64.48 64.49 64.48 64.48 7.0K
15:29 64.50 64.50 64.48 64.50 10.4K
15:30 64.50 64.53 64.50 64.52 13.9K
15:31 64.51 64.51 64.43 64.43 12.7K
15:32 64.45 64.50 64.45 64.49 11.0K
15:33 64.46 64.46 64.45 64.45 8.3K
15:34 64.46 64.47 64.45 64.45 8.1K
15:35 64.46 64.48 64.46 64.48 5.4K
15:36 64.49 64.50 64.48 64.47 12.2K
15:37 64.47 64.48 64.46 64.47 16.0K
15:38 64.48 64.49 64.46 64.46 6.6K
15:39 64.48 64.48 64.44 64.45 12.0K
15:40 64.46 64.46 64.44 64.45 5.5K
15:41 64.45 64.49 64.44 64.49 14.4K
15:42 64.50 64.50 64.48 64.48 4.0K
15:43 64.49 64.51 64.48 64.51 13.4K
15:44 64.50 64.52 64.50 64.51 7.7K
15:45 64.54 64.59 64.53 64.53 24.2K
15:46 64.53 64.61 64.53 64.61 12.2K
15:47 64.60 64.67 64.59 64.65 12.6K
15:48 64.64 64.68 64.63 64.66 10.5K
15:49 64.64 64.69 64.62 64.68 17.3K
15:50 64.73 64.79 64.73 64.74 28.0K
15:51 64.74 64.74 64.68 64.74 24.6K
15:52 64.74 64.74 64.55 64.59 34.6K
15:53 64.61 64.62 64.59 64.61 23.9K
15:54 64.61 64.65 64.55 64.65 40.6K
15:55 64.65 64.81 64.65 64.74 60.7K
15:56 64.73 64.73 64.59 64.63 55.1K
15:57 64.64 64.67 64.63 64.66 55.9K
15:58 64.67 64.71 64.67 64.71 57.2K
15:59 64.71 64.79 64.71 64.76 1,489.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available