Stockscreener 앱 받기
47.78
0.27%
-0.13
시간 외 거래:
47.50
-0.28
-0.59%
Microchip Technology Inc 주식 (MCHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $48.33 | $46.84 | $1.49 | 8,194,021.0 | -0.27% |
| 2025-05-02 | $48.53 | $47.11 | $1.42 | 9,443,044.0 | +4.20% |
| 2025-05-01 | $47.20 | $45.60 | $1.60 | 8,673,558.0 | -0.22% |
| 2025-04-30 | $46.24 | $44.17 | $2.07 | 10,842,091.0 | +0.35% |
| 2025-04-29 | $46.72 | $45.50 | $1.22 | 8,284,425.0 | -2.32% |
| 2025-04-28 | $47.85 | $45.90 | $1.95 | 7,086,053.0 | +0.26% |
| 2025-04-25 | $47.50 | $46.07 | $1.43 | 7,676,376.0 | -0.49% |
| 2025-04-24 | $47.33 | $44.12 | $3.21 | 20,532,465.0 | +12.38% |
| 2025-04-23 | $43.37 | $41.63 | $1.74 | 10,223,639.0 | +4.07% |
| 2025-04-22 | $41.05 | $39.58 | $1.47 | 11,710,515.0 | +2.18% |
| 2025-04-21 | $39.53 | $37.41 | $2.12 | 16,392,686.0 | +2.26% |
| 2025-04-17 | $38.71 | $37.58 | $1.13 | 7,776,411.0 | +1.61% |
| 2025-04-16 | $38.40 | $36.32 | $2.08 | 14,563,560.0 | -2.01% |
| 2025-04-15 | $39.61 | $38.31 | $1.30 | 6,692,320.0 | -0.39% |
| 2025-04-14 | $40.31 | $38.25 | $2.06 | 9,919,020.0 | +0.44% |
| 2025-04-11 | $38.92 | $35.48 | $3.45 | 19,561,840.0 | -0.26% |
| 2025-04-10 | $41.60 | $37.40 | $4.20 | 23,844,818.0 | -13.56% |
| 2025-04-09 | $45.58 | $35.10 | $10.48 | 29,799,903.0 | +27.05% |
| 2025-04-08 | $39.13 | $34.14 | $4.99 | 15,085,724.0 | -7.22% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $48.53 | $45.60 | $2.93 | 34,504,644.0 | +3.69% |
| 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% |
Microchip Technology Inc 주식 (MCHP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $94.14 | $82.84 | $11.30 | 90,244,053.0 | +8.08% |
| 2023-11 | $85.13 | $68.75 | $16.38 | 110,757,153.0 | +17.04% |
| 2023-10 | $81.67 | $69.21 | $12.46 | 98,696,548.0 | -8.66% |
| 2023-09 | $82.88 | $75.24 | $7.64 | 77,760,971.0 | -4.63% |
| 2023-08 | $93.71 | $77.22 | $16.49 | 112,086,923.0 | -12.88% |
| 2023-07 | $94.30 | $85.91 | $8.39 | 99,777,481.0 | +4.86% |
| 2023-06 | $90.05 | $74.17 | $15.88 | 104,261,052.0 | +19.04% |
| 2023-05 | $80.13 | $70.75 | $9.38 | 117,899,117.0 | +3.11% |
| 2023-04 | $84.33 | $70.30 | $14.03 | 75,906,525.0 | -12.88% |
| 2023-03 | $85.78 | $76.17 | $9.61 | 113,336,250.0 | +3.39% |
| 2023-02 | $87.76 | $77.88 | $9.88 | 101,755,389.0 | +4.39% |
| 2023-01 | $78.59 | $68.41 | $10.19 | 86,494,928.0 | +10.49% |
0.37%
1.81%
자본화:
|
볼륨(24시간):