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 64.67 64.70 64.40 64.47 48.8K
09:31 64.32 64.50 64.26 64.26 5.6K
09:32 64.30 64.79 64.30 64.79 6.5K
09:33 64.78 64.91 64.71 64.71 6.2K
09:34 64.73 64.83 64.73 64.76 5.7K
09:35 64.74 64.81 64.69 64.80 11.1K
09:36 64.82 64.87 64.78 64.80 14.7K
09:37 64.81 64.81 64.70 64.76 10.2K
09:38 64.76 64.76 64.64 64.69 8.0K
09:39 64.61 64.72 64.61 64.65 7.3K
09:40 64.71 64.71 64.55 64.55 12.0K
09:41 64.54 64.54 64.44 64.46 7.7K
09:42 64.48 64.65 64.48 64.65 12.0K
09:43 64.65 64.69 64.58 64.58 7.9K
09:44 64.62 64.62 64.49 64.52 14.2K
09:45 64.50 64.58 64.45 64.47 14.1K
09:46 64.48 64.61 64.48 64.57 32.6K
09:47 64.56 64.73 64.55 64.69 29.3K
09:48 64.75 64.75 64.62 64.69 32.0K
09:49 64.70 64.76 64.63 64.66 35.6K
09:50 64.67 64.72 64.58 64.58 29.7K
09:51 64.55 64.58 64.44 64.45 20.9K
09:52 64.50 64.50 64.18 64.18 9.2K
09:53 64.18 64.42 64.18 64.42 11.8K
09:54 64.48 64.50 64.39 64.42 7.6K
09:55 64.42 64.44 64.39 64.41 2.7K
09:56 64.41 64.41 64.22 64.26 21.6K
09:57 64.27 64.47 64.25 64.46 19.5K
09:58 64.49 64.49 64.41 64.43 2.5K
09:59 64.41 64.41 64.36 64.39 7.0K
10:00 64.34 64.51 64.34 64.50 15.6K
10:01 64.49 64.51 64.37 64.37 13.2K
10:02 64.36 64.36 64.25 64.25 5.7K
10:03 64.23 64.23 64.19 64.19 2.6K
10:04 64.17 64.28 64.15 64.28 8.3K
10:05 64.29 64.29 64.21 64.28 4.4K
10:06 64.28 64.32 64.28 64.32 8.1K
10:07 64.32 64.33 64.21 64.21 10.1K
10:08 64.17 64.21 64.15 64.21 6.8K
10:09 64.15 64.16 64.10 64.11 4.6K
10:10 64.12 64.16 64.08 64.10 7.5K
10:11 64.12 64.14 64.10 64.14 3.9K
10:12 64.13 64.16 64.13 64.16 4.9K
10:13 64.14 64.14 64.08 64.12 5.7K
10:14 64.14 64.15 64.08 64.08 6.4K
10:15 64.07 64.07 63.91 63.93 14.2K
10:16 63.93 64.00 63.93 63.98 15.6K
10:17 63.94 64.00 63.94 64.00 9.2K
10:18 63.97 64.02 63.90 63.90 8.4K
10:19 63.96 64.02 63.96 64.02 4.3K
10:20 64.00 64.03 63.98 64.02 9.2K
10:21 64.00 64.00 63.94 63.97 5.1K
10:22 63.97 64.06 63.97 64.04 9.0K
10:23 64.01 64.01 63.93 63.93 9.5K
10:24 63.92 64.02 63.89 64.02 9.2K
10:25 64.01 64.01 63.87 63.88 4.9K
10:26 63.91 63.93 63.86 63.87 11.3K
10:27 63.85 63.86 63.79 63.79 6.6K
10:28 63.79 63.84 63.79 63.84 6.2K
10:29 63.86 63.97 63.86 63.97 12.3K
10:30 63.95 63.98 63.92 63.98 9.2K
10:31 63.97 63.97 63.95 63.97 10.4K
10:32 63.96 64.01 63.96 64.01 4.0K
10:33 64.05 64.05 63.96 63.98 7.9K
10:34 63.97 63.97 63.93 63.93 4.0K
10:35 63.91 63.93 63.89 63.90 6.5K
10:36 63.93 63.95 63.86 63.86 10.8K
10:37 63.86 63.86 63.86 63.86 1.2K
10:38 63.91 63.93 63.86 63.93 18.2K
10:39 63.95 63.95 63.89 63.89 4.2K
10:40 63.86 63.95 63.84 63.92 4.6K
10:41 63.93 63.93 63.83 63.86 5.7K
10:42 63.86 63.93 63.85 63.91 7.6K
10:43 63.95 63.95 63.91 63.93 24.6K
10:44 63.93 64.00 63.91 63.97 12.6K
10:45 63.97 64.02 63.90 63.90 13.1K
10:46 63.92 63.94 63.92 63.92 2.4K
10:47 63.95 63.95 63.89 63.90 2.8K
10:48 63.89 63.90 63.86 63.90 6.8K
10:49 63.87 63.87 63.79 63.79 1.9K
10:50 63.78 63.81 63.76 63.80 3.7K
10:51 63.80 63.96 63.80 63.96 6.5K
10:52 63.94 63.95 63.93 63.94 1.8K
10:53 63.91 64.00 63.91 63.97 2.5K
10:54 64.00 64.04 63.99 64.00 3.2K
10:55 64.02 64.10 64.02 64.10 2.1K
10:56 64.08 64.08 64.04 64.04 3.8K
10:57 64.13 64.13 64.11 64.11 1.6K
10:58 64.15 64.16 64.12 64.12 3.7K
10:59 64.12 64.12 64.04 64.05 4.7K
11:00 64.08 64.08 64.08 64.08 1.1K
11:01 64.08 64.08 64.00 64.00 7.7K
11:02 64.02 64.04 63.95 63.95 5.1K
11:03 63.95 64.05 63.94 64.05 40.8K
11:04 64.09 64.09 64.07 64.07 3.0K
11:05 64.11 64.13 64.09 64.10 2.6K
11:06 64.07 64.10 64.04 64.07 14.9K
11:07 64.08 64.08 64.05 64.07 10.6K
11:08 64.07 64.12 64.06 64.11 5.6K
11:09 64.09 64.14 64.09 64.14 3.4K
11:10 64.16 64.16 64.12 64.12 3.5K
11:11 64.16 64.21 64.13 64.13 9.7K
11:12 64.12 64.15 64.12 64.15 2.7K
11:13 64.14 64.14 64.14 64.14 0.7K
11:14 64.13 64.13 64.10 64.10 3.0K
11:15 64.12 64.17 64.07 64.12 6.1K
11:16 64.13 64.24 64.13 64.14 11.8K
11:17 64.18 64.23 64.17 64.22 12.3K
11:18 64.24 64.25 64.19 64.19 2.1K
11:19 64.22 64.22 64.17 64.21 6.5K
11:20 64.16 64.16 64.10 64.11 7.7K
11:21 64.08 64.09 64.05 64.06 14.3K
11:22 64.07 64.07 64.04 64.07 4.8K
11:23 64.08 64.11 64.06 64.10 3.4K
11:24 64.09 64.12 64.08 64.08 7.1K
11:25 64.08 64.21 64.08 64.21 4.7K
11:26 64.23 64.24 64.23 64.22 4.6K
11:27 64.24 64.24 64.24 64.24 6.8K
11:28 64.25 64.25 64.20 64.20 5.6K
11:29 64.20 64.24 64.20 64.24 2.7K
11:30 64.25 64.27 64.25 64.27 3.5K
11:31 64.26 64.26 64.24 64.24 2.6K
11:32 64.23 64.26 64.22 64.26 4.0K
11:33 64.26 64.28 64.26 64.28 4.7K
11:34 64.29 64.29 64.25 64.25 5.3K
11:35 64.25 64.28 64.24 64.24 20.1K
11:36 64.29 64.31 64.29 64.31 2.8K
11:37 64.30 64.31 64.27 64.27 5.9K
11:38 64.24 64.25 64.22 64.25 7.3K
11:39 64.24 64.33 64.24 64.33 5.9K
11:40 64.32 64.34 64.32 64.34 8.7K
11:41 64.33 64.33 64.31 64.31 4.2K
11:42 64.32 64.34 64.31 64.34 3.9K
11:43 64.36 64.39 64.33 64.39 3.2K
11:44 64.41 64.43 64.36 64.37 10.2K
11:45 64.35 64.38 64.34 64.36 13.8K
11:46 64.36 64.36 64.32 64.32 3.9K
11:47 64.30 64.32 64.30 64.31 7.2K
11:48 64.32 64.39 64.32 64.39 8.6K
11:49 64.44 64.44 64.44 64.44 0.8K
11:50 64.43 64.43 64.39 64.40 4.6K
11:51 64.39 64.47 64.39 64.47 12.8K
11:52 64.46 64.49 64.45 64.45 2.7K
11:53 64.43 64.43 64.38 64.41 5.7K
11:54 64.41 64.41 64.36 64.39 3.2K
11:55 64.38 64.38 64.37 64.36 3.5K
11:56 64.38 64.45 64.38 64.45 2.4K
11:57 64.44 64.47 64.43 64.46 5.2K
11:58 64.44 64.44 64.38 64.38 5.6K
11:59 64.35 64.35 64.30 64.30 3.1K
12:00 64.32 64.32 64.23 64.27 4.5K
12:01 64.28 64.32 64.28 64.29 1.4K
12:02 64.33 64.39 64.32 64.32 9.5K
12:03 64.36 64.36 64.33 64.33 2.5K
12:04 64.33 64.34 64.33 64.33 2.5K
12:05 64.33 64.33 64.33 64.33 0.7K
12:06 64.36 64.38 64.35 64.38 2.4K
12:07 64.41 64.41 64.38 64.38 3.1K
12:08 64.37 64.38 64.36 64.36 3.7K
12:09 64.34 64.34 64.31 64.31 3.0K
12:10 64.31 64.31 64.28 64.30 4.1K
12:11 64.29 64.31 64.29 64.29 2.0K
12:12 64.27 64.29 64.26 64.29 3.5K
12:13 64.29 64.29 64.28 64.29 2.9K
12:14 64.30 64.31 64.30 64.31 7.0K
12:15 64.34 64.36 64.34 64.34 7.2K
12:16 64.32 64.32 64.30 64.32 5.1K
12:17 64.31 64.32 64.29 64.32 4.4K
12:18 64.31 64.31 64.29 64.29 3.0K
12:19 64.34 64.34 64.33 64.34 2.1K
12:20 64.36 64.41 64.36 64.41 4.8K
12:21 64.43 64.44 64.43 64.44 2.9K
12:22 64.43 64.43 64.41 64.42 4.3K
12:23 64.44 64.44 64.41 64.41 4.4K
12:24 64.46 64.46 64.44 64.44 8.8K
12:25 64.44 64.49 64.44 64.46 12.3K
12:26 64.46 64.48 64.45 64.48 4.8K
12:27 64.49 64.49 64.45 64.44 3.1K
12:28 64.42 64.42 64.36 64.36 11.0K
12:29 64.36 64.39 64.36 64.39 9.0K
12:30 64.38 64.42 64.38 64.40 8.9K
12:31 64.42 64.43 64.41 64.41 7.7K
12:32 64.39 64.42 64.38 64.38 6.0K
12:33 64.36 64.38 64.34 64.36 4.0K
12:34 64.37 64.40 64.37 64.40 4.3K
12:35 64.38 64.39 64.37 64.39 3.0K
12:36 64.46 64.48 64.44 64.48 30.7K
12:37 64.51 64.54 64.50 64.54 4.4K
12:38 64.53 64.54 64.51 64.52 4.0K
12:39 64.53 64.55 64.53 64.55 2.4K
12:40 64.54 64.54 64.52 64.53 3.4K
12:41 64.55 64.55 64.52 64.54 4.7K
12:42 64.52 64.52 64.51 64.51 3.1K
12:43 64.52 64.52 64.47 64.47 6.9K
12:44 64.49 64.51 64.49 64.49 6.7K
12:45 64.48 64.50 64.47 64.49 8.8K
12:46 64.50 64.55 64.50 64.54 12.4K
12:47 64.56 64.56 64.54 64.54 18.3K
12:48 64.55 64.55 64.49 64.53 5.4K
12:49 64.50 64.53 64.45 64.53 9.1K
12:50 64.52 64.52 64.51 64.51 3.7K
12:51 64.51 64.51 64.47 64.49 4.5K
12:52 64.50 64.51 64.50 64.51 2.7K
12:53 64.53 64.53 64.50 64.50 4.7K
12:54 64.55 64.57 64.55 64.57 6.6K
12:55 64.63 64.67 64.63 64.67 3.3K
12:56 64.67 64.69 64.65 64.69 7.6K
12:57 64.67 64.68 64.66 64.67 5.0K
12:58 64.67 64.67 64.63 64.67 5.5K
12:59 64.65 64.65 64.63 64.64 3.1K
13:00 64.64 64.65 64.60 64.61 3.5K
13:01 64.59 64.60 64.57 64.60 6.0K
13:02 64.61 64.63 64.61 64.62 2.9K
13:03 64.62 64.62 64.60 64.62 1.9K
13:04 64.62 64.63 64.62 64.63 4.0K
13:05 64.64 64.68 64.64 64.67 3.4K
13:06 64.66 64.67 64.65 64.66 3.1K
13:07 64.65 64.65 64.62 64.62 1.7K
13:08 64.63 64.65 64.63 64.65 3.3K
13:09 64.66 64.67 64.66 64.67 1.8K
13:10 64.67 64.68 64.66 64.66 5.6K
13:11 64.63 64.65 64.63 64.65 4.3K
13:12 64.66 64.67 64.65 64.67 4.8K
13:13 64.67 64.68 64.67 64.68 3.1K
13:14 64.69 64.73 64.68 64.70 9.6K
13:15 64.69 64.69 64.68 64.68 2.2K
13:16 64.67 64.69 64.65 64.65 3.2K
13:17 64.64 64.65 64.62 64.63 8.9K
13:18 64.63 64.66 64.63 64.66 2.8K
13:19 64.67 64.67 64.65 64.66 3.3K
13:20 64.65 64.65 64.60 64.60 9.4K
13:21 64.60 64.60 64.57 64.57 2.6K
13:22 64.60 64.67 64.60 64.67 4.4K
13:23 64.67 64.68 64.66 64.67 2.0K
13:24 64.65 64.69 64.64 64.69 14.5K
13:25 64.72 64.72 64.68 64.68 3.1K
13:26 64.68 64.68 64.64 64.66 3.1K
13:27 64.66 64.66 64.65 64.65 1.0K
13:28 64.66 64.68 64.66 64.66 3.7K
13:29 64.67 64.67 64.64 64.66 6.1K
13:30 64.66 64.66 64.63 64.66 14.4K
13:31 64.66 64.66 64.65 64.66 6.8K
13:32 64.66 64.66 64.60 64.60 6.3K
13:33 64.61 64.61 64.60 64.60 1.4K
13:34 64.60 64.63 64.60 64.63 3.3K
13:35 64.63 64.65 64.62 64.62 4.3K
13:36 64.62 64.64 64.62 64.64 8.4K
13:37 64.64 64.64 64.57 64.57 6.5K
13:38 64.56 64.58 64.51 64.54 4.0K
13:39 64.55 64.55 64.53 64.55 4.5K
13:40 64.56 64.58 64.56 64.56 4.7K
13:41 64.55 64.55 64.53 64.55 3.7K
13:42 64.56 64.60 64.56 64.60 3.2K
13:43 64.63 64.65 64.63 64.65 2.6K
13:44 64.66 64.66 64.62 64.62 3.5K
13:45 64.59 64.60 64.56 64.57 2.7K
13:46 64.56 64.56 64.52 64.53 2.6K
13:47 64.56 64.57 64.56 64.56 1.8K
13:48 64.57 64.58 64.57 64.58 2.1K
13:50 64.58 64.58 64.54 64.54 3.7K
13:51 64.54 64.56 64.53 64.56 2.2K
13:52 64.56 64.58 64.55 64.55 4.4K
13:53 64.55 64.58 64.55 64.58 3.0K
13:54 64.58 64.58 64.55 64.57 3.1K
13:55 64.57 64.57 64.52 64.52 3.4K
13:56 64.53 64.53 64.53 64.53 1.0K
13:57 64.53 64.58 64.53 64.58 3.2K
13:58 64.58 64.59 64.56 64.59 2.4K
13:59 64.59 64.61 64.59 64.61 2.0K
14:00 64.63 64.68 64.63 64.68 3.1K
14:01 64.67 64.71 64.67 64.71 4.0K
14:02 64.73 64.73 64.71 64.73 7.0K
14:03 64.73 64.74 64.73 64.74 4.2K
14:04 64.73 64.73 64.72 64.73 2.5K
14:05 64.73 64.73 64.66 64.66 4.7K
14:06 64.65 64.65 64.64 64.64 4.7K
14:07 64.65 64.66 64.63 64.63 2.1K
14:08 64.62 64.63 64.59 64.58 4.6K
14:09 64.61 64.61 64.57 64.57 4.4K
14:10 64.56 64.58 64.54 64.56 6.5K
14:11 64.55 64.55 64.54 64.54 2.4K
14:12 64.57 64.62 64.57 64.61 8.6K
14:13 64.60 64.61 64.60 64.60 3.2K
14:14 64.61 64.64 64.61 64.64 10.6K
14:15 64.64 64.69 64.64 64.69 2.6K
14:16 64.69 64.70 64.68 64.70 1.4K
14:17 64.69 64.69 64.68 64.70 2.7K
14:18 64.69 64.71 64.69 64.71 5.9K
14:19 64.69 64.69 64.65 64.65 6.2K
14:20 64.64 64.66 64.64 64.66 4.9K
14:21 64.68 64.70 64.68 64.69 5.5K
14:22 64.69 64.69 64.66 64.67 4.4K
14:23 64.70 64.73 64.70 64.73 1.8K
14:24 64.73 64.77 64.73 64.77 2.6K
14:25 64.78 64.81 64.78 64.81 3.6K
14:26 64.81 64.83 64.81 64.83 1.3K
14:27 64.82 64.82 64.81 64.81 2.1K
14:28 64.80 64.80 64.78 64.80 1.8K
14:29 64.78 64.80 64.77 64.77 4.2K
14:30 64.77 64.79 64.77 64.79 2.3K
14:31 64.77 64.78 64.77 64.78 1.9K
14:32 64.76 64.76 64.73 64.73 5.3K
14:33 64.71 64.71 64.69 64.69 3.3K
14:34 64.70 64.70 64.64 64.66 9.0K
14:35 64.66 64.67 64.65 64.65 4.4K
14:36 64.60 64.64 64.60 64.63 5.5K
14:37 64.64 64.68 64.64 64.68 2.8K
14:38 64.66 64.67 64.66 64.66 2.5K
14:39 64.67 64.67 64.67 64.67 2.3K
14:40 64.66 64.66 64.65 64.66 2.5K
14:41 64.63 64.68 64.63 64.68 8.1K
14:42 64.66 64.66 64.65 64.66 3.1K
14:43 64.66 64.68 64.66 64.66 2.8K
14:44 64.64 64.64 64.60 64.60 4.0K
14:45 64.60 64.61 64.55 64.58 13.1K
14:46 64.56 64.56 64.54 64.55 3.4K
14:47 64.55 64.59 64.55 64.59 6.9K
14:48 64.59 64.61 64.59 64.60 5.5K
14:49 64.59 64.59 64.56 64.56 1.7K
14:50 64.56 64.56 64.53 64.53 3.3K
14:51 64.53 64.55 64.53 64.55 5.2K
14:52 64.53 64.53 64.50 64.50 5.4K
14:53 64.50 64.50 64.48 64.49 3.9K
14:54 64.48 64.50 64.48 64.48 3.7K
14:55 64.48 64.51 64.48 64.51 9.5K
14:56 64.51 64.57 64.51 64.56 7.0K
14:57 64.57 64.57 64.56 64.57 4.5K
14:58 64.56 64.58 64.56 64.56 3.6K
14:59 64.56 64.57 64.54 64.54 3.7K
15:00 64.54 64.57 64.54 64.57 7.6K
15:01 64.55 64.55 64.54 64.54 2.8K
15:02 64.55 64.56 64.52 64.53 16.3K
15:03 64.52 64.52 64.51 64.51 3.9K
15:04 64.52 64.53 64.52 64.53 3.4K
15:05 64.55 64.58 64.55 64.58 4.9K
15:06 64.57 64.57 64.55 64.55 7.4K
15:07 64.54 64.58 64.54 64.58 4.6K
15:08 64.59 64.64 64.59 64.64 4.1K
15:09 64.64 64.64 64.61 64.61 4.5K
15:10 64.60 64.62 64.60 64.61 6.3K
15:11 64.63 64.63 64.62 64.61 1.7K
15:12 64.61 64.62 64.59 64.60 4.7K
15:13 64.59 64.59 64.56 64.56 1.8K
15:14 64.58 64.58 64.56 64.56 6.9K
15:15 64.55 64.55 64.50 64.53 6.3K
15:16 64.53 64.55 64.52 64.55 3.1K
15:17 64.55 64.58 64.55 64.57 4.9K
15:18 64.59 64.60 64.58 64.58 4.9K
15:19 64.57 64.63 64.57 64.63 5.7K
15:20 64.63 64.64 64.62 64.63 5.7K
15:21 64.61 64.61 64.60 64.61 4.8K
15:22 64.59 64.59 64.57 64.57 4.8K
15:23 64.57 64.61 64.56 64.61 15.1K
15:24 64.63 64.63 64.62 64.63 3.6K
15:25 64.63 64.64 64.63 64.64 4.9K
15:26 64.63 64.63 64.62 64.63 5.8K
15:27 64.62 64.66 64.62 64.66 33.1K
15:28 64.66 64.67 64.65 64.65 7.6K
15:29 64.64 64.64 64.63 64.64 6.2K
15:30 64.63 64.63 64.62 64.62 15.5K
15:31 64.60 64.60 64.55 64.55 12.8K
15:32 64.55 64.55 64.53 64.54 15.1K
15:33 64.54 64.54 64.52 64.53 5.3K
15:34 64.55 64.55 64.52 64.52 4.5K
15:35 64.52 64.52 64.46 64.46 7.3K
15:36 64.46 64.46 64.44 64.44 8.6K
15:37 64.43 64.44 64.42 64.44 8.7K
15:38 64.45 64.47 64.45 64.47 8.3K
15:39 64.47 64.49 64.45 64.49 9.1K
15:40 64.50 64.55 64.48 64.54 11.7K
15:41 64.52 64.52 64.51 64.52 14.3K
15:42 64.52 64.54 64.52 64.53 4.5K
15:43 64.52 64.52 64.47 64.47 8.6K
15:44 64.47 64.48 64.45 64.48 20.6K
15:45 64.48 64.50 64.48 64.49 9.5K
15:46 64.47 64.50 64.47 64.47 11.0K
15:47 64.47 64.48 64.46 64.47 9.3K
15:48 64.48 64.50 64.48 64.50 10.4K
15:49 64.50 64.55 64.50 64.55 18.1K
15:50 64.59 64.59 64.39 64.39 38.3K
15:51 64.39 64.39 64.35 64.35 26.9K
15:52 64.38 64.38 64.34 64.38 15.9K
15:53 64.39 64.40 64.37 64.39 15.6K
15:54 64.38 64.43 64.37 64.41 30.3K
15:55 64.46 64.46 64.33 64.36 54.3K
15:56 64.36 64.36 64.30 64.32 40.1K
15:57 64.32 64.40 64.32 64.39 48.8K
15:58 64.38 64.41 64.38 64.40 73.4K
15:59 64.41 64.42 64.40 64.40 122.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available