Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	55.37	55.37	55.37	55.37	55.37	-1.88%	-
Oct 16, 2025	56.56	56.56	56.43	56.43	56.43	1.91%	12
Oct 15, 2025	56.52	56.52	55.37	55.37	55.37	-0.88%	821
Oct 14, 2025	55.84	55.86	55.84	55.86	55.86	0.85%	19
Oct 13, 2025	53.75	55.39	53.75	55.39	55.39	-1.96%	760
Oct 10, 2025	56.50	56.50	56.50	56.50	56.50	-0.48%	2
Oct 9, 2025	56.85	56.85	56.77	56.77	56.77	-1.48%	5
Oct 8, 2025	56.45	57.62	56.45	57.62	57.62	1.46%	123
Oct 7, 2025	57.11	57.11	56.79	56.79	56.79	-0.44%	15
Oct 6, 2025	57.87	57.87	56.60	57.04	57.04	-0.77%	493
Oct 3, 2025	57.48	57.48	57.48	57.48	57.48	1.82%	-
Oct 2, 2025	56.13	56.45	56.13	56.45	56.45	4.02%	131
Oct 1, 2025	54.47	54.78	54.06	54.27	54.27	-0.07%	382
Sep 30, 2025	54.50	54.50	54.31	54.31	54.31	-1.58%	20
Sep 29, 2025	55.59	55.59	55.18	55.18	55.18	0.64%	18
Sep 26, 2025	53.93	54.83	53.93	54.83	54.83	-0.74%	342
Sep 25, 2025	56.29	56.29	55.24	55.24	55.24	-1.27%	1
Sep 24, 2025	55.95	55.95	55.95	55.95	55.95	0.41%	-
Sep 23, 2025	55.52	55.72	55.39	55.72	55.72	-0.46%	18
Sep 22, 2025	55.74	55.98	55.74	55.98	55.98	2.36%	21
Sep 19, 2025	57.09	57.10	54.62	54.69	54.69	-1.26%	246
Sep 17, 2025	54.36	55.39	54.36	55.39	55.39	3.51%	15
Sep 16, 2025	53.57	54.03	53.51	53.51	53.51	-1.29%	163
Sep 15, 2025	54.21	54.21	54.21	54.21	54.21	-1.54%	-
Sep 12, 2025	55.06	55.06	55.06	55.06	55.06	0.40%	-
Sep 11, 2025	54.84	54.84	54.84	54.84	54.84	-0.63%	-
Sep 10, 2025	54.95	55.19	54.95	55.19	55.19	-0.56%	11
Sep 9, 2025	55.50	55.50	55.50	55.50	55.50	-1.30%	-