Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	80.00	81.55	78.50	80.97	80.97	7.69%	7,681
Jan 27, 2026	75.00	76.11	75.00	75.19	75.19	1.03%	1,709
Jan 26, 2026	74.43	75.65	73.97	74.42	74.42	0.38%	2,183
Jan 23, 2026	74.96	76.23	74.08	74.14	74.14	-2.65%	1,336
Jan 22, 2026	76.59	80.00	76.15	76.16	76.16	0.70%	10,338
Jan 21, 2026	73.32	76.51	73.32	75.62	75.62	4.32%	3,745
Jan 20, 2026	73.44	74.08	72.04	72.49	72.49	-3.60%	2,073
Jan 16, 2026	74.62	76.00	74.36	75.20	75.20	-0.08%	201
Jan 15, 2026	74.58	76.00	74.58	75.26	75.26	1.62%	2,902
Jan 14, 2026	74.14	74.89	73.19	74.06	74.06	-0.40%	672
Jan 13, 2026	72.56	75.15	72.56	74.36	74.36	1.10%	1,087
Jan 12, 2026	74.73	75.36	73.38	73.55	73.55	-2.70%	1,854
Jan 9, 2026	73.29	75.70	73.29	75.59	75.59	2.82%	8,233
Jan 8, 2026	73.32	74.66	71.81	73.52	73.52	1.53%	1,150
Jan 7, 2026	75.00	75.61	72.12	72.41	72.41	-2.80%	4,276
Jan 6, 2026	69.01	74.58	68.90	74.50	74.50	9.99%	13,943
Jan 5, 2026	65.30	68.81	65.14	67.73	67.73	4.08%	5,163
Jan 2, 2026	64.63	65.57	64.10	65.08	65.07	1.09%	4,569
Dec 31, 2025	64.52	65.24	64.01	64.38	64.38	-0.33%	192
Dec 30, 2025	64.75	65.68	64.33	64.59	64.59	0.65%	513
Dec 29, 2025	64.87	65.36	63.99	64.17	64.17	-1.78%	1,156
Dec 24, 2025	66.31	66.31	65.34	65.34	65.34	0.16%	307
Dec 23, 2025	66.98	66.99	65.16	65.23	65.23	-1.53%	1,511
Dec 22, 2025	65.11	66.90	65.11	66.25	66.25	2.28%	491
Dec 19, 2025	64.75	64.78	64.15	64.78	64.77	-0.06%	550
Dec 18, 2025	64.19	65.59	63.79	64.82	64.82	1.54%	1,965
Dec 17, 2025	65.46	66.59	63.70	63.83	63.83	-2.24%	966
Dec 16, 2025	66.46	69.05	65.29	65.29	65.29	-3.10%	1,085
Dec 15, 2025	67.41	68.23	66.58	67.38	67.38	-0.95%	7,709
Dec 12, 2025	69.45	69.91	67.11	68.03	68.03	0.35%	1,104
Dec 11, 2025	67.10	68.29	66.33	67.79	67.79	1.10%	2,602
Dec 10, 2025	66.82	67.54	65.71	67.05	67.05	-0.33%	2,742
Dec 9, 2025	67.05	67.50	66.50	67.27	67.27	1.00%	1,663
Dec 8, 2025	66.03	67.40	65.65	66.60	66.60	0.21%	5,372
Dec 5, 2025	64.94	66.91	64.10	66.46	66.46	2.08%	5,673
Dec 4, 2025	63.15	65.44	63.15	65.11	65.11	4.62%	7,239
Dec 3, 2025	57.40	62.44	57.27	62.23	62.23	11.02%	38,073
Dec 2, 2025	53.27	56.06	53.27	56.06	56.06	4.00%	10,278
Dec 1, 2025	54.12	54.13	51.90	53.90	53.90	0.86%	1,990
Nov 28, 2025	52.70	53.64	52.50	53.44	53.44	1.04%	559
Nov 26, 2025	52.10	53.19	51.83	52.89	52.89	3.14%	2,541
Nov 25, 2025	50.83	52.23	49.98	51.28	51.28	0.18%	3,039
Nov 24, 2025	50.88	51.33	50.11	51.19	51.19	0.28%	1,091
Nov 21, 2025	49.05	51.15	48.55	51.04	50.59	3.81%	2,510
Nov 20, 2025	51.30	52.55	49.17	49.17	48.73	-3.17%	1,843
Nov 19, 2025	50.62	51.99	50.42	50.78	50.33	-1.38%	3,297
Nov 18, 2025	51.92	51.92	50.66	51.49	51.03	-0.91%	845
Nov 17, 2025	53.68	54.31	51.96	51.96	51.50	-2.44%	1,515
Nov 14, 2025	53.88	54.65	53.16	53.26	52.79	-2.98%	1,133
Nov 13, 2025	54.78	55.84	54.78	54.90	54.41	-1.89%	950