Microchip

MCHP
🏛️ usa →
64.06
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 87.42 87.61 86.63 87.06 1.5M
2021-12-30 88.20 88.59 86.80 87.08 1.7M
2021-12-29 88.25 89.06 88.06 88.24 1.5M
2021-12-28 89.98 90.00 87.73 88.03 3.3M
2021-12-27 87.35 89.43 87.30 89.35 2.3M
2021-12-23 86.75 87.49 86.62 86.93 2.2M
2021-12-22 84.47 86.44 84.36 86.37 2.6M
2021-12-21 84.14 85.52 83.54 85.34 5.6M
2021-12-20 83.04 83.50 81.41 82.60 3.1M
2021-12-17 83.75 85.85 83.42 84.36 9.0M
2021-12-16 87.36 88.16 84.01 84.53 4.7M
2021-12-15 85.27 88.11 83.71 87.94 4.5M
2021-12-14 84.03 85.37 83.41 84.89 4.3M
2021-12-13 87.39 87.75 84.96 85.16 2.8M
2021-12-10 88.06 88.87 86.29 87.13 3.3M
2021-12-09 86.71 89.04 86.50 86.63 5.1M
2021-12-08 88.48 88.65 86.44 87.34 3.9M
2021-12-07 85.62 88.99 85.47 88.89 4.0M
2021-12-06 85.13 85.56 81.70 83.95 4.7M
2021-12-03 85.84 87.25 84.22 85.27 5.5M
2021-12-02 82.90 85.29 82.12 84.24 4.2M
2021-12-01 84.79 88.93 84.24 84.47 6.2M
2021-11-30 83.87 85.75 82.50 83.43 7.4M
2021-11-29 81.47 84.59 81.47 84.40 4.4M
2021-11-26 81.56 82.04 79.53 80.07 3.2M
2021-11-24 82.18 84.00 81.24 83.91 2.2M
2021-11-23 82.81 83.78 81.96 83.31 6.7M
2021-11-22 82.75 84.38 82.12 82.69 5.9M
2021-11-19 83.22 83.94 82.30 82.68 2.6M
2021-11-18 83.75 83.99 81.95 83.31 2.3M
2021-11-17 83.94 84.00 82.56 82.86 3.0M
2021-11-16 82.53 84.51 82.49 84.26 2.7M
2021-11-15 84.71 85.31 82.93 83.21 2.7M
2021-11-12 83.54 84.63 82.83 83.35 2.6M
2021-11-11 82.73 83.68 81.55 83.50 3.8M
2021-11-10 81.45 82.95 79.72 80.96 5.9M
2021-11-09 84.13 84.76 81.69 82.92 4.9M
2021-11-08 87.41 87.52 81.72 84.17 7.4M
2021-11-05 82.31 87.19 82.06 85.76 6.1M
2021-11-04 80.63 83.13 78.79 82.92 6.6M
2021-11-03 78.72 80.29 78.00 79.77 4.1M
2021-11-02 76.68 78.93 76.66 78.78 3.3M
2021-11-01 74.60 77.49 74.48 76.90 4.1M
2021-10-29 73.72 74.81 73.58 74.09 2.6M
2021-10-28 73.13 75.37 73.13 74.43 3.5M
2021-10-27 71.91 73.49 71.33 72.37 5.1M
2021-10-26 76.82 76.98 73.75 73.79 3.5M
2021-10-25 75.73 76.35 74.97 75.80 2.1M
2021-10-22 76.02 76.75 74.75 75.20 2.5M
2021-10-21 74.33 76.12 74.33 76.01 1.8M
2021-10-20 74.73 75.27 74.39 74.88 2.7M
2021-10-19 73.99 75.00 73.57 74.85 2.1M
2021-10-18 72.05 73.86 71.65 73.81 2.4M
2021-10-15 73.17 73.48 72.47 72.78 2.8M
2021-10-14 71.50 72.54 71.31 72.48 3.7M
2021-10-13 71.50 71.61 70.02 70.25 4.8M
2021-10-12 144.85 145.65 139.72 140.99 2.4M
2021-10-11 145.66 147.77 143.81 143.91 1.4M
2021-10-08 149.81 149.91 145.18 146.14 2.3M
2021-10-07 149.83 151.43 149.02 149.25 1.6M
2021-10-06 146.03 148.17 145.65 147.75 1.4M
2021-10-05 148.39 149.58 147.15 148.02 2.5M
2021-10-04 150.87 151.48 145.75 146.62 2.7M
2021-10-01 154.60 154.69 151.12 152.71 2.1M
2021-09-30 154.70 155.76 152.96 153.49 1.4M
2021-09-29 157.95 158.66 152.92 153.07 2.2M
2021-09-28 161.68 163.58 158.23 158.34 2.1M
2021-09-27 163.87 166.13 162.45 166.08 1.2M
2021-09-24 164.13 165.69 163.55 165.30 1.0M
2021-09-23 161.19 165.77 161.19 165.17 1.6M
2021-09-22 158.92 161.89 157.92 161.49 1.5M
2021-09-21 157.48 158.49 155.08 157.29 2.5M
2021-09-20 158.21 158.38 154.31 156.51 3.0M
2021-09-17 162.61 163.00 159.34 161.10 5.5M
2021-09-16 160.48 164.19 160.23 163.11 1.7M
2021-09-15 160.75 162.24 159.33 162.19 1.7M
2021-09-14 161.56 162.33 159.04 160.65 1.8M
2021-09-13 159.75 160.76 157.66 160.70 1.8M
2021-09-10 157.28 160.75 157.28 157.48 1.9M
2021-09-09 154.55 156.81 153.62 155.97 1.5M
2021-09-08 155.66 155.99 152.99 154.29 1.2M
2021-09-07 157.31 157.31 155.43 156.03 1.3M
2021-09-03 156.13 158.10 155.78 156.83 1.0M
2021-09-02 155.63 156.59 155.14 156.27 1.8M
2021-09-01 158.65 158.68 155.03 155.61 1.9M
2021-08-31 159.07 159.08 155.00 157.36 2.2M
2021-08-30 159.74 160.18 158.00 159.01 1.4M
2021-08-27 156.25 160.36 155.78 159.38 2.0M
2021-08-26 151.00 156.32 150.47 155.94 2.6M
2021-08-25 150.89 152.50 149.35 151.45 2.9M
2021-08-24 148.52 150.10 147.79 148.05 1.1M
2021-08-23 146.01 148.36 145.65 147.88 2.4M
2021-08-20 144.39 146.12 142.94 144.84 2.7M
2021-08-19 142.32 144.79 140.98 144.25 1.9M
2021-08-18 144.73 146.71 143.45 143.67 1.5M
2021-08-17 148.35 148.51 144.29 145.69 2.0M
2021-08-16 151.50 152.55 149.91 150.41 1.5M
2021-08-13 150.70 152.05 149.97 151.57 1.2M
2021-08-12 149.80 151.90 147.02 151.15 3.5M
2021-08-11 151.50 151.50 147.71 150.47 1.0M
2021-08-10 149.82 151.02 147.53 150.50 1.7M
2021-08-09 150.51 150.51 147.89 149.50 1.5M
2021-08-06 148.89 150.15 148.29 149.73 1.5M
2021-08-05 148.00 149.79 146.54 149.78 1.7M
2021-08-04 147.91 151.34 147.31 147.51 3.0M
2021-08-03 145.72 147.52 142.97 146.82 2.3M
2021-08-02 147.22 151.63 144.79 144.99 3.6M
2021-07-30 139.76 143.21 139.71 143.12 1.7M
2021-07-29 140.00 141.26 138.67 141.03 1.2M
2021-07-28 136.85 138.77 136.11 137.88 1.8M
2021-07-27 138.55 138.96 132.75 135.95 2.0M
2021-07-26 138.39 139.95 138.04 139.39 1.2M
2021-07-23 139.84 140.14 137.38 139.22 1.0M
2021-07-22 138.54 138.90 137.29 138.38 2.5M
2021-07-21 137.71 140.70 137.01 140.66 1.8M
2021-07-20 132.34 138.31 131.83 137.03 3.2M
2021-07-19 131.69 132.00 129.06 131.98 4.3M
2021-07-16 138.10 139.20 133.47 133.76 1.8M
2021-07-15 141.34 141.71 135.98 137.45 2.9M
2021-07-14 145.11 146.78 143.25 143.54 2.0M
2021-07-13 145.15 145.80 143.78 143.93 1.4M
2021-07-12 143.68 146.27 143.37 146.19 1.4M
2021-07-09 141.68 144.50 140.30 144.02 1.6M
2021-07-08 141.01 142.23 138.31 141.02 1.7M
2021-07-07 147.38 147.47 141.90 143.51 1.9M
2021-07-06 147.33 148.03 143.60 146.13 2.0M
2021-07-02 148.86 149.05 146.74 148.25 1.5M
2021-07-01 149.85 150.88 147.47 147.70 1.5M
2021-06-30 152.59 152.74 148.99 149.74 2.1M
2021-06-29 152.02 153.20 150.71 152.82 1.1M
2021-06-28 150.08 153.35 149.78 152.32 1.9M
2021-06-25 149.83 151.25 147.99 148.77 2.2M
2021-06-24 147.85 149.92 147.35 149.12 2.0M
2021-06-23 145.68 147.64 145.47 146.46 0.9M
2021-06-22 147.70 147.72 145.72 145.88 2.3M
2021-06-21 146.61 148.27 145.44 147.75 1.7M
2021-06-18 148.95 149.32 144.07 145.62 3.9M
2021-06-17 151.38 152.85 148.46 150.23 2.3M
2021-06-16 154.64 155.74 150.75 152.39 1.6M
2021-06-15 155.48 156.47 153.46 153.95 1.1M
2021-06-14 154.52 155.89 152.26 155.76 1.5M
2021-06-11 154.17 154.21 152.65 154.09 0.7M
2021-06-10 152.43 154.54 151.42 153.44 1.2M
2021-06-09 153.28 153.97 151.47 151.81 1.0M
2021-06-08 155.91 156.05 151.21 152.61 0.9M
2021-06-07 154.50 155.39 153.03 153.57 1.1M
2021-06-04 153.37 155.61 152.68 155.38 1.4M
2021-06-03 153.01 153.72 150.77 151.71 1.9M
2021-06-02 154.54 156.37 153.68 155.49 1.4M
2021-06-01 158.00 159.68 155.21 155.32 1.3M
2021-05-28 156.23 157.65 155.32 156.95 1.2M
2021-05-27 155.25 157.31 154.44 155.75 1.7M
2021-05-26 154.76 156.25 153.38 155.54 1.9M
2021-05-25 155.49 156.13 152.41 154.75 1.3M
2021-05-24 151.15 154.87 151.15 154.10 1.4M
2021-05-21 150.21 151.88 148.59 149.81 1.7M
2021-05-20 147.55 151.95 147.55 151.15 2.0M
2021-05-19 139.85 147.56 139.36 146.99 2.0M
2021-05-18 142.54 145.74 142.28 142.43 1.4M
2021-05-17 143.70 144.52 140.80 143.52 1.1M
2021-05-14 144.20 147.06 142.39 145.47 1.9M
2021-05-13 141.12 143.93 139.71 142.12 1.9M
2021-05-12 141.95 143.08 138.54 139.14 2.5M
2021-05-11 140.21 145.85 138.62 145.51 2.2M
2021-05-10 148.76 149.12 143.20 143.31 2.2M
2021-05-07 152.42 152.42 148.08 149.75 2.4M
2021-05-06 145.38 146.75 143.32 146.51 2.5M
2021-05-05 147.10 149.27 144.21 145.64 2.1M
2021-05-04 146.59 146.74 143.21 144.88 2.9M
2021-05-03 152.45 152.82 147.32 148.13 1.6M
2021-04-30 153.46 154.88 149.56 150.29 2.0M
2021-04-29 156.08 156.86 153.57 155.91 1.0M
2021-04-28 156.68 156.76 154.02 154.62 1.5M
2021-04-27 159.40 161.42 157.30 157.49 1.8M
2021-04-26 156.18 159.96 155.72 159.16 1.9M
2021-04-23 152.97 157.22 152.76 156.38 2.3M
2021-04-22 154.30 155.15 150.47 151.37 1.7M
2021-04-21 149.38 154.94 147.90 154.65 1.9M
2021-04-20 152.75 153.49 148.69 149.73 1.7M
2021-04-19 157.70 158.06 152.70 154.03 1.5M
2021-04-16 160.08 160.59 158.11 158.29 1.3M
2021-04-15 158.79 160.82 157.16 160.42 1.4M
2021-04-14 156.51 159.48 155.40 156.32 1.1M
2021-04-13 159.70 160.56 154.29 157.36 1.5M
2021-04-12 160.35 160.73 157.04 158.77 1.4M
2021-04-09 160.73 162.51 159.93 161.73 1.3M
2021-04-08 161.31 161.90 158.73 161.79 1.5M
2021-04-07 161.20 161.95 158.86 159.71 1.1M
2021-04-06 162.44 164.28 160.08 160.74 1.4M
2021-04-05 163.24 164.48 160.91 163.82 2.1M
2021-04-01 157.50 160.38 156.80 160.17 2.1M
2021-03-31 152.20 156.22 151.64 155.22 2.1M
2021-03-30 150.12 151.28 148.67 150.11 1.4M
2021-03-29 153.13 154.27 148.81 150.85 1.7M
2021-03-26 146.71 155.71 146.27 155.42 2.2M
2021-03-25 144.42 148.20 142.31 147.16 1.7M
2021-03-24 152.65 153.08 146.69 146.76 1.8M
2021-03-23 158.24 158.24 148.43 149.98 2.5M
2021-03-22 152.88 156.57 152.64 154.86 2.4M
2021-03-19 146.00 152.29 143.25 150.06 5.2M
2021-03-18 149.60 151.59 145.26 145.49 2.1M
2021-03-17 147.62 154.32 146.68 153.82 1.8M
2021-03-16 150.78 153.52 148.60 149.90 2.2M
2021-03-15 146.37 149.91 146.05 149.56 1.6M
2021-03-12 144.91 147.82 143.73 147.45 1.5M
2021-03-11 145.85 149.45 145.00 148.21 2.8M
2021-03-10 148.38 148.40 141.27 141.32 2.0M
2021-03-09 142.03 146.68 141.07 145.46 2.5M
2021-03-08 144.34 146.44 136.50 136.75 2.3M
2021-03-05 144.04 145.96 135.52 145.44 3.3M
2021-03-04 148.17 149.21 138.70 140.09 2.5M
2021-03-03 151.40 154.04 147.63 148.37 2.8M
2021-03-02 156.05 157.57 151.88 152.09 1.7M
2021-03-01 154.99 158.36 153.64 158.10 2.0M
2021-02-26 150.24 154.71 146.43 152.63 3.1M
2021-02-25 155.58 156.43 146.73 147.72 2.5M
2021-02-24 152.55 157.75 151.84 157.25 2.7M
2021-02-23 153.00 156.15 147.20 154.93 2.4M
2021-02-22 159.20 161.07 154.52 155.19 2.0M
2021-02-19 158.94 162.90 158.10 162.35 1.8M
2021-02-18 159.98 160.93 154.92 156.54 2.7M
2021-02-17 166.61 166.67 160.99 163.05 4.6M
2021-02-16 160.81 162.87 159.84 162.24 2.2M
2021-02-12 156.57 159.90 155.80 159.55 1.7M
2021-02-11 152.52 157.78 151.64 157.63 1.9M
2021-02-10 152.44 154.52 149.44 151.64 1.9M
2021-02-09 151.80 153.69 150.67 152.05 2.7M
2021-02-08 146.34 152.69 146.34 152.47 2.5M
2021-02-05 146.50 147.00 140.25 145.44 3.0M
2021-02-04 140.31 145.84 138.63 143.74 4.2M
2021-02-03 142.82 144.47 139.62 139.87 2.5M
2021-02-02 144.74 146.88 141.90 143.92 1.6M
2021-02-01 139.70 142.72 137.62 142.25 2.0M
2021-01-29 137.32 138.60 134.39 136.11 1.7M
2021-01-28 136.88 140.42 135.02 138.65 3.0M
2021-01-27 139.45 139.63 132.54 133.04 3.5M
2021-01-26 149.18 149.18 144.54 144.98 1.7M
2021-01-25 150.77 151.68 146.83 149.18 1.4M
2021-01-22 151.30 152.17 149.83 150.13 1.0M
2021-01-21 153.01 153.60 150.56 152.32 1.1M
2021-01-20 154.48 155.36 152.00 152.38 1.3M
2021-01-19 150.69 153.76 149.65 153.25 1.2M
2021-01-15 152.34 152.60 148.37 148.56 1.6M
2021-01-14 151.63 154.27 151.39 153.28 1.5M
2021-01-13 149.79 151.56 148.77 150.70 1.4M
2021-01-12 147.57 150.41 145.44 149.32 2.9M
2021-01-11 145.04 148.48 144.67 147.81 2.9M
2021-01-08 151.67 152.85 146.36 147.40 2.6M
2021-01-07 144.73 149.36 144.63 148.70 3.3M
2021-01-06 141.82 146.90 140.20 142.88 2.9M
2021-01-05 137.55 140.34 137.29 140.19 1.9M
2021-01-04 138.95 142.26 136.42 137.18 2.1M