Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	59.10	59.10	56.97	57.06	57.06	-4.87%	-
Mar 5, 2026	60.09	60.09	59.76	59.98	59.98	-1.66%	-
Mar 4, 2026	61.20	62.43	60.99	60.99	60.99	-1.79%	-
Mar 3, 2026	62.68	62.68	62.10	62.10	62.10	-1.60%	-
Mar 2, 2026	61.97	63.11	61.97	63.11	63.11	1.15%	10
Feb 27, 2026	63.42	63.45	62.39	62.39	62.39	-1.55%	-
Feb 26, 2026	64.23	64.33	63.37	63.37	63.37	-0.95%	-
Feb 25, 2026	64.49	65.29	63.98	63.98	63.98	-1.86%	-
Feb 24, 2026	65.11	65.47	65.11	65.19	65.19	2.10%	-
Feb 23, 2026	64.88	65.63	63.85	63.85	63.85	-1.87%	-
Feb 19, 2026	67.22	67.22	65.07	65.07	64.68	-3.04%	-
Feb 18, 2026	66.93	67.96	66.93	67.11	66.71	0.68%	183
Feb 17, 2026	65.82	66.66	65.82	66.66	66.26	0.80%	-
Feb 16, 2026	66.35	66.47	66.13	66.13	65.74	-0.26%	-
Feb 13, 2026	66.64	66.67	66.28	66.30	65.91	-1.09%	134
Feb 12, 2026	68.18	68.40	67.03	67.03	66.63	-0.92%	-
Feb 11, 2026	64.64	67.65	64.51	67.65	67.25	4.43%	-
Feb 10, 2026	62.46	64.78	62.31	64.78	64.40	2.45%	-
Feb 9, 2026	64.13	64.13	62.29	63.23	62.85	0.13%	183
Feb 6, 2026	63.47	65.43	63.14	63.15	62.78	-4.27%	344
Feb 5, 2026	66.67	66.67	65.65	65.97	65.58	0.06%	-
Feb 4, 2026	65.28	65.93	65.02	65.93	65.54	0.12%	-
Feb 3, 2026	65.76	66.33	65.64	65.85	65.46	0.11%	-
Feb 2, 2026	62.28	65.78	62.28	65.78	65.39	1.23%	2
Jan 30, 2026	65.36	65.99	64.98	64.98	64.59	-0.26%	-
Jan 29, 2026	67.75	67.75	65.15	65.15	64.76	-3.18%	-
Jan 28, 2026	65.90	67.65	65.86	67.29	66.89	6.17%	-
Jan 27, 2026	63.41	63.41	63.16	63.38	63.00	1.33%	-
Jan 26, 2026	63.13	63.13	62.55	62.55	62.18	-1.42%	-
Jan 23, 2026	64.47	64.47	63.45	63.45	63.07	-3.10%	-
Jan 22, 2026	65.70	67.67	65.48	65.48	65.09	0.89%	183
Jan 21, 2026	62.75	64.90	62.34	64.90	64.51	3.38%	-
Jan 20, 2026	62.80	62.80	61.95	62.78	62.41	0.51%	-
Jan 19, 2026	63.05	63.05	62.46	62.46	62.09	-3.07%	-
Jan 16, 2026	64.42	64.87	64.38	64.44	64.06	-0.15%	-
Jan 15, 2026	64.35	65.36	64.35	64.54	64.16	0.59%	-
Jan 14, 2026	63.31	64.16	63.16	64.16	63.78	-0.26%	-
Jan 13, 2026	62.76	64.33	62.76	64.33	63.95	1.97%	-
Jan 12, 2026	63.99	63.99	63.09	63.09	62.72	-2.14%	-
Jan 9, 2026	63.12	64.47	63.12	64.47	64.09	3.70%	-
Jan 8, 2026	63.08	63.17	62.17	62.17	61.80	-0.59%	-
Jan 7, 2026	64.53	64.53	62.54	62.54	62.17	-1.74%	-
Jan 6, 2026	58.93	63.65	58.93	63.65	63.27	9.55%	-
Jan 5, 2026	55.83	58.10	55.83	58.10	57.76	4.37%	-
Jan 2, 2026	54.35	55.67	54.35	55.67	55.34	1.38%	-
Dec 30, 2025	54.88	54.91	54.88	54.91	54.58	0.11%	-
Dec 29, 2025	54.82	54.97	54.76	54.85	54.52	-1.10%	-
Dec 23, 2025	56.15	56.41	55.46	55.46	55.13	-1.70%	-
Dec 22, 2025	55.64	56.42	55.64	56.42	56.09	2.36%	-
Dec 19, 2025	54.97	55.22	54.85	55.12	54.79	-0.02%	-