Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	62.30	65.30	62.30	64.77	64.77	3.10%	106
Jan 20, 2026	62.18	62.19	61.46	62.82	62.82	1.37%	52
Jan 19, 2026	62.47	62.87	62.47	61.97	61.97	-3.77%	5
Jan 16, 2026	64.04	64.24	64.04	64.40	64.40	0.02%	62
Jan 15, 2026	64.23	64.39	64.23	64.39	64.39	0.81%	15
Jan 14, 2026	62.91	64.50	62.91	63.87	63.87	-0.51%	463
Jan 13, 2026	62.67	64.20	62.67	64.20	64.20	1.74%	416
Jan 12, 2026	64.04	67.23	60.80	63.10	63.10	-2.00%	767
Jan 9, 2026	63.61	65.88	63.06	64.39	64.39	3.49%	550
Jan 8, 2026	63.80	63.80	62.22	62.22	62.22	-0.35%	100
Jan 7, 2026	64.36	64.98	61.99	62.44	62.44	-1.96%	943
Jan 6, 2026	59.20	63.69	59.19	63.69	63.69	9.56%	615
Jan 5, 2026	56.62	58.13	56.00	58.13	58.13	4.34%	236
Jan 2, 2026	55.73	56.01	55.64	55.71	55.71	0.63%	340
Dec 30, 2025	55.36	55.36	55.36	55.36	55.36	1.15%	-
Dec 29, 2025	54.73	54.73	54.73	54.73	54.73	-1.30%	-
Dec 23, 2025	56.86	56.86	56.86	55.45	55.45	-1.63%	44
Dec 22, 2025	55.91	56.22	55.91	56.37	56.37	2.08%	925
Dec 19, 2025	55.22	55.22	55.22	55.22	55.22	0.13%	-
Dec 18, 2025	55.15	55.15	55.15	55.15	55.15	0.29%	-
Dec 17, 2025	54.99	54.99	54.99	54.99	54.99	-2.53%	-
Dec 16, 2025	58.28	58.28	56.66	56.42	56.42	-1.09%	199
Dec 15, 2025	57.91	57.91	56.57	57.04	57.04	-0.96%	1,005
Dec 12, 2025	58.57	58.57	57.92	57.59	57.59	-0.28%	88
Dec 11, 2025	56.65	57.83	56.65	57.75	57.75	-0.10%	609
Dec 10, 2025	57.71	57.71	57.71	57.81	57.81	0.26%	30
Dec 9, 2025	57.68	57.69	57.37	57.66	57.66	-0.02%	631
Dec 8, 2025	57.34	57.67	57.33	57.67	57.67	0.89%	557
Dec 5, 2025	56.04	57.34	56.04	57.16	57.16	3.46%	266
Dec 4, 2025	54.71	54.83	54.25	55.25	55.25	5.20%	169
Dec 3, 2025	49.00	53.09	49.00	52.52	52.52	11.79%	483
Dec 2, 2025	45.64	47.00	45.64	46.98	46.98	0.97%	83
Dec 1, 2025	46.06	46.06	46.06	46.53	46.53	2.07%	10
Nov 28, 2025	45.74	46.01	45.74	45.59	45.59	0.94%	130
Nov 27, 2025	45.16	45.16	45.16	45.16	45.16	-1.49%	-
Nov 26, 2025	45.04	45.04	45.04	45.85	45.85	2.03%	35
Nov 25, 2025	44.94	44.94	44.94	44.94	44.94	1.87%	-
Nov 24, 2025	44.11	44.11	44.11	44.11	44.11	4.89%	-
Nov 21, 2025	43.70	43.70	43.70	42.06	42.06	-4.56%	8
Nov 20, 2025	44.47	44.47	44.07	44.07	43.67	-0.07%	27
Nov 19, 2025	43.70	43.70	43.70	44.10	43.70	0.01%	-
Nov 18, 2025	44.00	44.00	44.00	44.09	43.70	-2.43%	16
Nov 17, 2025	45.23	45.23	45.00	45.19	44.79	-3.31%	54
Nov 14, 2025	46.47	46.47	46.40	46.74	46.32	-1.30%	98
Nov 13, 2025	47.51	47.51	47.51	47.35	46.93	-2.14%	23
Nov 12, 2025	47.93	48.39	47.88	48.39	47.95	1.82%	662
Nov 11, 2025	47.95	47.95	47.95	47.52	47.09	-1.25%	20
Nov 10, 2025	48.54	48.54	48.54	48.12	47.69	3.90%	11
Nov 7, 2025	50.71	51.81	45.70	46.32	45.90	-10.40%	385
Nov 6, 2025	53.22	53.22	53.22	51.69	51.23	-2.05%	40