Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	62.88	63.64	62.88	63.64	63.64	2.63%	50
Jan 8, 2026	62.99	62.99	62.01	62.01	62.01	-1.37%	320
Jan 7, 2026	63.88	63.88	62.87	62.87	62.87	-2.15%	274
Jan 6, 2026	58.62	64.25	58.62	64.25	64.25	14.77%	50
Jan 5, 2026	55.46	55.98	55.46	55.98	55.98	1.36%	114
Jan 2, 2026	54.77	55.23	54.77	55.23	55.23	0.67%	208
Dec 30, 2025	54.86	54.86	54.86	54.86	54.86	-0.09%	-
Dec 29, 2025	54.91	54.91	54.91	54.91	54.91	-1.98%	-
Dec 23, 2025	56.00	56.02	56.00	56.02	56.02	0.61%	12
Dec 22, 2025	55.37	55.69	55.37	55.68	55.68	2.18%	202
Dec 19, 2025	54.45	54.49	54.45	54.49	54.49	-0.42%	149
Dec 18, 2025	54.44	54.72	54.44	54.72	54.72	-2.67%	115
Dec 17, 2025	56.14	56.22	56.14	56.22	56.22	-2.28%	30
Dec 16, 2025	56.44	57.53	56.44	57.53	57.53	0.79%	60
Dec 15, 2025	57.47	57.76	57.08	57.08	57.08	-	622
Dec 12, 2025	58.94	58.94	57.08	57.08	57.08	-0.11%	51
Dec 11, 2025	57.14	57.14	57.14	57.14	57.14	-0.66%	-
Dec 10, 2025	57.29	57.52	57.29	57.52	57.52	-0.78%	6
Dec 9, 2025	57.45	57.97	57.45	57.97	57.97	0.91%	1,269
Dec 8, 2025	56.44	57.45	56.44	57.45	57.45	3.42%	308
Dec 5, 2025	55.55	55.55	55.55	55.55	55.55	2.28%	-
Dec 4, 2025	54.31	54.31	54.31	54.31	54.31	2.63%	-
Dec 3, 2025	49.08	52.92	49.08	52.92	52.92	14.01%	422
Dec 2, 2025	45.87	46.42	45.87	46.42	46.42	1.88%	27
Dec 1, 2025	45.90	45.90	45.51	45.56	45.56	-1.59%	170
Nov 28, 2025	44.91	46.30	44.91	46.30	46.30	2.34%	96
Nov 27, 2025	45.24	45.24	45.24	45.24	45.24	0.61%	-
Nov 26, 2025	44.80	45.07	44.80	44.96	44.96	1.80%	630
Nov 25, 2025	44.17	44.17	44.17	44.17	44.17	0.34%	-
Nov 24, 2025	44.02	44.02	44.02	44.02	44.02	3.87%	-
Nov 21, 2025	42.38	42.38	42.38	42.38	42.38	-5.37%	-
Nov 20, 2025	44.78	44.78	44.78	44.78	44.78	2.19%	-
Nov 19, 2025	43.82	43.82	43.82	43.82	43.82	-0.36%	-
Nov 18, 2025	43.98	43.98	43.98	43.98	43.98	-2.70%	-
Nov 17, 2025	46.17	46.45	45.20	45.20	45.20	-2.51%	111
Nov 14, 2025	46.90	46.90	46.37	46.37	46.37	-3.12%	106
Nov 13, 2025	48.04	48.04	47.86	47.86	47.86	0.53%	250
Nov 12, 2025	47.35	47.61	47.35	47.61	47.61	-0.19%	405
Nov 11, 2025	47.70	47.70	47.70	47.70	47.70	-2.98%	-
Nov 10, 2025	49.17	49.17	49.17	49.17	49.17	3.75%	-
Nov 7, 2025	49.98	49.98	47.39	47.39	47.39	-10.53%	308
Nov 6, 2025	52.54	52.97	52.54	52.97	52.97	2.99%	1,000
Nov 5, 2025	51.43	51.43	51.43	51.43	51.43	-3.82%	-
Nov 4, 2025	53.25	53.47	53.25	53.47	53.47	-1.29%	26
Nov 3, 2025	54.03	54.17	54.03	54.17	54.17	-0.51%	62
Oct 31, 2025	53.82	54.45	53.82	54.45	54.45	1.38%	251
Oct 30, 2025	53.71	53.71	53.71	53.71	53.71	-1.86%	-
Oct 29, 2025	54.73	54.73	54.73	54.73	54.73	-0.73%	-
Oct 28, 2025	55.13	55.13	55.13	55.13	55.13	0.29%	-
Oct 27, 2025	54.97	54.97	54.97	54.97	54.97	-1.98%	-