Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	52.77	52.77	52.77	52.77	52.30	0.06%	47
Nov 4, 2025	52.27	52.27	52.27	52.74	52.27	-3.02%	-
Nov 3, 2025	53.90	54.51	53.07	54.38	53.89	-0.33%	307
Oct 31, 2025	54.03	54.28	53.63	54.56	54.07	-0.40%	374
Oct 30, 2025	54.29	54.29	54.29	54.78	54.29	-0.45%	-
Oct 29, 2025	55.00	55.00	54.16	55.03	54.54	0.26%	229
Oct 28, 2025	54.40	54.40	54.40	54.89	54.40	-1.33%	-
Oct 27, 2025	55.29	55.29	55.29	55.63	55.13	1.51%	63
Oct 24, 2025	56.58	56.58	56.58	54.80	54.31	-1.46%	13
Oct 23, 2025	55.11	55.11	55.11	55.61	55.11	-1.26%	-
Oct 22, 2025	56.16	56.16	55.97	56.32	55.82	-2.64%	161
Oct 21, 2025	57.33	57.33	57.33	57.85	57.33	0.43%	-
Oct 20, 2025	55.89	57.99	55.89	57.60	57.08	3.93%	230
Oct 17, 2025	54.92	54.92	54.92	55.42	54.92	-1.82%	-