VIE:MCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	55.81	56.15	55.01	56.15	56.15	-1.49%	-
Apr 1, 2026	56.34	57.00	56.06	57.00	57.00	5.03%	-
Mar 31, 2026	53.25	54.27	52.97	54.27	54.27	2.53%	-
Mar 30, 2026	54.16	54.36	52.93	52.93	52.93	-2.56%	-
Mar 27, 2026	55.98	55.98	54.21	54.32	54.32	-3.88%	-
Mar 26, 2026	56.30	56.97	55.30	56.51	56.51	-1.81%	-
Mar 25, 2026	57.25	58.26	57.23	57.55	57.55	1.97%	-
Mar 24, 2026	55.55	56.44	55.43	56.44	56.44	1.29%	-
Mar 23, 2026	53.90	56.14	53.90	55.72	55.72	1.46%	-
Mar 20, 2026	54.75	55.37	54.25	54.92	54.92	0.33%	-
Mar 19, 2026	56.47	56.52	54.74	54.74	54.74	-3.01%	-
Mar 18, 2026	56.12	56.45	55.99	56.44	56.44	0.73%	-
Mar 17, 2026	55.32	56.16	55.14	56.03	56.03	-0.28%	-
Mar 16, 2026	54.65	56.19	54.46	56.19	56.19	3.23%	-
Mar 13, 2026	54.56	55.05	54.16	54.43	54.43	-0.09%	-
Mar 12, 2026	56.79	56.79	54.48	54.48	54.48	-3.64%	-
Mar 11, 2026	56.38	56.63	56.34	56.54	56.54	-1.50%	-
Mar 10, 2026	56.45	57.40	55.68	57.40	57.40	4.71%	-
Mar 9, 2026	54.50	55.31	53.89	54.82	54.82	-3.93%	220
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