Stockscreener 앱 받기
99.09
2.45%
-2.49
시간 외 거래:
99.20
0.11
+0.11%
Microchip Technology Inc 주식 (MCHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $105.9 | $96.82 | $9.09 | 18,864,731.0 | -2.45% |
| 2026-05-07 | $102.3 | $99.59 | $2.69 | 15,780,035.0 | -1.30% |
| 2026-05-06 | $103.2 | $98.00 | $5.24 | 13,731,155.0 | +4.51% |
| 2026-05-05 | $99.08 | $94.17 | $4.91 | 10,983,756.0 | +3.34% |
| 2026-05-04 | $96.22 | $93.62 | $2.60 | 8,359,980.0 | +1.44% |
| 2026-05-01 | $94.56 | $91.91 | $2.65 | 8,027,228.0 | +1.12% |
| 2026-04-30 | $93.03 | $89.12 | $3.91 | 9,352,987.0 | +3.04% |
| 2026-04-29 | $90.73 | $87.11 | $3.62 | 12,799,721.0 | +7.01% |
| 2026-04-28 | $87.14 | $83.95 | $3.19 | 13,137,995.0 | -2.97% |
| 2026-04-27 | $89.29 | $85.28 | $4.01 | 10,114,664.0 | -2.91% |
| 2026-04-24 | $91.50 | $87.91 | $3.59 | 11,292,957.0 | -1.32% |
| 2026-04-23 | $92.24 | $85.46 | $6.78 | 18,148,488.0 | +9.89% |
| 2026-04-22 | $82.89 | $81.09 | $1.80 | 8,886,721.0 | +1.92% |
| 2026-04-21 | $81.86 | $80.24 | $1.62 | 8,514,763.0 | +0.67% |
| 2026-04-20 | $80.71 | $78.42 | $2.29 | 9,354,842.0 | +2.07% |
| 2026-04-17 | $79.90 | $77.76 | $2.14 | 10,854,170.0 | +2.46% |
| 2026-04-16 | $77.32 | $74.01 | $3.31 | 7,217,908.0 | +3.20% |
| 2026-04-15 | $74.86 | $72.90 | $1.96 | 6,859,588.0 | -0.01% |
| 2026-04-14 | $74.89 | $73.02 | $1.87 | 7,387,811.0 | +1.29% |
| 2026-04-13 | $73.71 | $71.12 | $2.59 | 6,496,924.0 | +2.78% |
| 2026-04-10 | $72.70 | $70.83 | $1.88 | 8,063,492.0 | +0.48% |
Microchip Technology Inc 주식 (MCHP) 연도별 가격 이력
이 심층 분석에서는 Microchip Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCHP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microchip Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microchip Technology Inc 주식 (MCHP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $105.9 | $91.91 | $14.00 | 94,611,616.0 | +6.65% |
| 2026-04 | $93.03 | $62.62 | $30.41 | 196,931,024.0 | +43.80% |
| 2026-03 | $74.71 | $59.31 | $15.40 | 197,347,198.0 | -13.44% |
| 2026-02 | $83.35 | $72.32 | $11.03 | 185,361,172.0 | -1.69% |
| 2026-01 | $81.43 | $64.15 | $17.28 | 185,387,314.0 | +19.15% |
Microchip Technology Inc 주식 (MCHP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $69.56 | $52.62 | $16.94 | 180,731,798.0 | +20.72% |
| 2025-11 | $63.45 | $48.52 | $14.92 | 174,659,082.0 | -14.16% |
| 2025-10 | $69.00 | $60.20 | $8.80 | 163,377,665.0 | -2.80% |
| 2025-09 | $67.87 | $61.10 | $6.77 | 145,973,444.0 | -1.20% |
| 2025-08 | $70.70 | $60.84 | $9.86 | 200,158,060.0 | -3.83% |
| 2025-07 | $77.20 | $66.73 | $10.47 | 166,947,967.0 | -3.95% |
| 2025-06 | $71.85 | $57.43 | $14.42 | 193,918,115.0 | +21.24% |
| 2025-05 | $63.12 | $45.60 | $17.52 | 212,498,419.0 | +25.95% |
| 2025-04 | $49.47 | $34.12 | $15.34 | 316,702,445.0 | -4.81% |
| 2025-03 | $62.64 | $47.44 | $15.20 | 208,641,195.0 | -17.75% |
| 2025-02 | $65.34 | $50.21 | $15.13 | 209,710,708.0 | +8.40% |
| 2025-01 | $59.86 | $53.98 | $5.88 | 157,261,011.0 | -5.32% |
Microchip Technology Inc 주식 (MCHP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.04 | $55.27 | $15.77 | 179,498,000.0 | -16.21% |
| 2024-11 | $77.20 | $62.62 | $14.58 | 140,986,126.0 | -7.09% |
| 2024-10 | $80.33 | $72.67 | $7.66 | 108,779,658.0 | -8.62% |
| 2024-09 | $81.64 | $73.15 | $8.49 | 124,445,146.0 | -2.28% |
| 2024-08 | $89.59 | $71.77 | $17.83 | 154,104,432.0 | -7.46% |
| 2024-07 | $96.98 | $82.94 | $14.04 | 127,853,714.0 | -2.97% |
| 2024-06 | $98.10 | $88.17 | $9.93 | 123,799,797.0 | -5.89% |
| 2024-05 | $100.6 | $87.49 | $13.08 | 121,840,353.0 | +5.71% |
| 2024-04 | $94.63 | $80.90 | $13.73 | 106,057,893.0 | +2.53% |
| 2024-03 | $94.19 | $84.56 | $9.62 | 115,574,386.0 | +6.62% |
| 2024-02 | $86.43 | $79.94 | $6.49 | 120,276,690.0 | -1.22% |
| 2024-01 | $92.71 | $81.72 | $10.99 | 115,795,345.0 | -5.54% |
1.96%
0.02%
자본화:
|
볼륨(24시간):