Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	65.04	65.28	64.87	64.87	64.87	-0.35%	121
Jan 29, 2026	67.70	67.70	64.15	65.10	65.10	-3.05%	853
Jan 28, 2026	66.48	68.15	65.78	67.15	67.15	6.37%	1,003
Jan 27, 2026	63.71	63.71	63.00	63.13	63.13	1.01%	3,427
Jan 26, 2026	62.95	62.95	62.50	62.50	62.50	-1.40%	388
Jan 23, 2026	64.14	64.58	63.39	63.39	63.39	-3.07%	128
Jan 22, 2026	65.28	67.51	65.28	65.40	65.40	0.83%	1,351
Jan 21, 2026	64.91	65.30	64.86	64.86	64.86	3.31%	61
Jan 20, 2026	62.30	63.12	62.08	62.78	62.78	0.59%	276
Jan 19, 2026	62.42	62.42	62.41	62.41	62.41	-3.04%	90
Jan 16, 2026	64.70	65.00	64.37	64.37	64.37	-0.05%	307
Jan 15, 2026	64.93	64.93	64.04	64.40	64.40	0.64%	250
Jan 14, 2026	63.10	64.04	63.10	63.99	63.99	-0.44%	100
Jan 13, 2026	62.81	64.27	62.81	64.27	64.27	1.97%	142
Jan 12, 2026	64.02	64.09	63.03	63.03	63.03	-1.96%	227
Jan 9, 2026	63.77	64.29	63.68	64.29	64.29	3.44%	248
Jan 8, 2026	62.34	62.34	62.15	62.15	62.15	-0.51%	40
Jan 7, 2026	64.88	64.88	62.29	62.47	62.47	-1.98%	1,006
Jan 6, 2026	58.75	63.73	58.75	63.73	63.73	14.42%	545
Jan 2, 2026	55.61	55.70	55.27	55.70	55.70	0.80%	108
Dec 30, 2025	54.40	55.26	54.40	55.26	55.26	0.71%	2
Dec 29, 2025	56.00	56.00	54.87	54.87	54.87	-1.17%	20
Dec 23, 2025	55.52	55.52	55.52	55.52	55.52	-1.56%	-
Dec 22, 2025	54.26	56.40	54.26	56.40	56.40	2.47%	89
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