Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	54.68	55.04	54.68	55.04	55.04	-0.16%	2
Dec 18, 2025	56.61	56.61	55.13	55.13	55.13	0.79%	6
Dec 17, 2025	55.98	55.98	54.70	54.70	54.70	-3.22%	615
Dec 16, 2025	57.05	58.43	56.42	56.52	56.52	-0.82%	8,135
Dec 15, 2025	58.89	58.89	56.99	56.99	56.99	-0.85%	159
Dec 12, 2025	57.48	57.48	57.48	57.48	57.48	-0.76%	5
Dec 11, 2025	57.92	57.92	57.92	57.92	57.92	0.43%	-
Dec 10, 2025	57.67	57.67	57.67	57.67	57.67	-0.03%	-
Dec 9, 2025	57.68	57.69	57.68	57.69	57.69	0.10%	134
Dec 8, 2025	57.63	57.63	57.63	57.63	57.63	0.73%	-
Dec 5, 2025	57.21	57.21	57.21	57.21	57.21	3.51%	3
Dec 4, 2025	54.63	55.27	54.44	55.27	55.27	4.70%	126
Dec 3, 2025	52.63	52.79	52.50	52.79	52.79	12.33%	218
Dec 2, 2025	47.00	47.00	47.00	47.00	47.00	1.04%	-
Dec 1, 2025	46.51	46.51	46.51	46.51	46.51	0.53%	-
Nov 28, 2025	45.80	46.28	45.80	46.27	46.27	2.59%	206
Nov 27, 2025	45.80	45.80	45.10	45.10	45.10	-1.46%	4
Nov 26, 2025	45.42	45.77	45.42	45.77	45.77	2.01%	3
Nov 25, 2025	44.87	44.87	44.87	44.87	44.87	1.76%	-
Nov 24, 2025	44.09	44.09	44.09	44.09	44.09	1.64%	-
Nov 21, 2025	44.09	44.09	43.38	43.38	43.38	-1.34%	35
Nov 20, 2025	45.00	45.00	43.97	43.97	43.97	-0.32%	3,400
Nov 19, 2025	44.20	44.20	44.11	44.11	44.11	-0.08%	70
Nov 18, 2025	43.95	44.15	43.95	44.15	44.15	-2.33%	76
Nov 17, 2025	46.13	46.13	45.20	45.20	45.20	-3.21%	472
Nov 14, 2025	48.33	48.33	46.36	46.70	46.70	-1.78%	6
Nov 13, 2025	48.00	48.05	47.55	47.55	47.55	-1.59%	128
Nov 12, 2025	47.33	48.32	47.33	48.32	48.32	1.53%	73
Nov 11, 2025	47.57	48.09	47.57	47.59	47.59	2.92%	78
Nov 7, 2025	46.46	46.56	46.24	46.24	46.24	-10.45%	39
Nov 6, 2025	53.47	53.47	51.63	51.63	51.63	-2.35%	77
Nov 5, 2025	51.96	52.87	51.96	52.87	52.87	0.46%	37
Nov 4, 2025	52.99	52.99	52.63	52.63	52.63	-3.25%	96
Nov 3, 2025	54.30	54.70	54.27	54.40	54.40	-0.35%	75
Oct 31, 2025	54.03	54.59	53.49	54.59	54.59	-	20
Oct 30, 2025	54.50	54.59	53.91	54.59	54.59	-0.78%	59
Oct 29, 2025	54.99	55.02	54.99	55.02	55.02	0.22%	14
Oct 28, 2025	55.14	55.14	54.48	54.90	54.90	-1.13%	390
Oct 27, 2025	55.02	55.53	55.02	55.53	55.53	1.07%	35
Oct 24, 2025	54.94	54.94	54.94	54.94	54.94	-1.19%	-
Oct 23, 2025	55.21	55.60	54.34	55.60	55.60	-0.96%	101
Oct 22, 2025	55.92	56.14	55.92	56.14	56.14	-2.92%	25
Oct 21, 2025	57.44	57.89	57.44	57.83	57.83	0.33%	269
Oct 20, 2025	57.76	57.76	57.64	57.64	57.64	4.10%	110
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