Stockscreener 앱 받기
71.37
5.73%
-4.34
시간 외 거래:
71.08
-0.29
-0.41%
Microchip Technology Inc 주식 (MCHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $75.83 | $71.23 | $4.59 | 15,429,311.0 | -5.73% |
| 2026-07-28 | $77.61 | $74.88 | $2.73 | 13,877,690.0 | -2.81% |
| 2026-07-27 | $80.36 | $75.56 | $4.80 | 10,962,703.0 | -1.22% |
| 2026-07-24 | $81.24 | $78.03 | $3.21 | 9,250,850.0 | -3.06% |
| 2026-07-23 | $83.39 | $80.19 | $3.20 | 11,528,281.0 | -4.32% |
| 2026-07-22 | $85.66 | $81.84 | $3.81 | 6,461,074.0 | +1.97% |
| 2026-07-21 | $83.87 | $81.52 | $2.36 | 11,976,691.0 | +3.56% |
| 2026-07-20 | $83.42 | $80.33 | $3.09 | 7,842,698.0 | -0.56% |
| 2026-07-17 | $82.00 | $78.00 | $4.00 | 12,351,520.0 | -0.88% |
| 2026-07-16 | $84.82 | $80.85 | $3.97 | 11,947,177.0 | -5.31% |
| 2026-07-15 | $88.14 | $83.58 | $4.56 | 7,295,741.0 | -0.98% |
| 2026-07-14 | $88.65 | $86.39 | $2.26 | 10,102,267.0 | +3.42% |
| 2026-07-13 | $87.00 | $83.88 | $3.12 | 10,118,760.0 | -4.92% |
| 2026-07-10 | $89.45 | $86.52 | $2.93 | 6,279,889.0 | +0.37% |
| 2026-07-09 | $90.85 | $87.71 | $3.14 | 11,101,946.0 | +3.24% |
| 2026-07-08 | $86.12 | $83.14 | $2.98 | 6,854,520.0 | +1.59% |
| 2026-07-07 | $84.95 | $81.60 | $3.35 | 12,988,184.0 | -3.93% |
| 2026-07-06 | $89.52 | $86.60 | $2.92 | 7,940,649.0 | +3.49% |
| 2026-07-02 | $90.06 | $82.85 | $7.21 | 14,065,102.0 | -4.57% |
| 2026-07-01 | $91.40 | $88.61 | $2.79 | 14,166,120.0 | -2.75% |
| 2026-06-30 | $92.02 | $88.02 | $4.00 | 16,043,729.0 | +2.40% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $91.40 | $71.23 | $20.17 | 227,970,484.0 | -21.74% |
| 2026-06 | $104.0 | $85.06 | $18.97 | 281,855,650.0 | -3.65% |
| 2026-05 | $105.9 | $89.16 | $16.75 | 228,323,423.0 | +1.87% |
| 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% |
3.41%
자본화:
|
볼륨(24시간):