Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	54.37	55.17	54.37	55.17	55.17	4.79%	-
Dec 3, 2025	49.20	52.65	49.20	52.65	52.65	12.64%	-
Dec 2, 2025	45.92	46.74	45.92	46.74	46.74	0.46%	-
Dec 1, 2025	45.47	46.53	45.34	46.53	46.53	0.64%	-
Nov 28, 2025	45.55	46.23	45.39	46.23	46.23	2.57%	-
Nov 27, 2025	45.40	45.42	45.02	45.07	45.07	-1.63%	4
Nov 26, 2025	44.98	45.82	44.93	45.82	45.82	2.14%	-
Nov 25, 2025	44.42	44.86	43.92	44.86	44.86	2.35%	-
Nov 24, 2025	44.08	44.08	43.83	43.83	43.83	-0.42%	-
Nov 20, 2025	44.82	45.10	44.01	44.01	43.61	-0.27%	-
Nov 19, 2025	44.40	44.40	43.94	44.13	43.73	-0.15%	-
Nov 18, 2025	44.37	44.52	44.14	44.20	43.80	-2.29%	-
Nov 17, 2025	46.50	46.50	45.23	45.23	44.82	-2.98%	-
Nov 14, 2025	47.12	47.12	46.19	46.62	46.20	-1.66%	-
Nov 13, 2025	48.07	48.07	47.21	47.41	46.98	-1.96%	-
Nov 12, 2025	47.45	48.36	47.42	48.36	47.92	1.53%	-
Nov 11, 2025	47.82	47.82	47.61	47.63	47.20	-1.14%	-
Nov 10, 2025	49.27	49.48	48.18	48.18	47.74	4.12%	-
Nov 7, 2025	49.94	50.18	46.27	46.27	45.85	-10.59%	26
Nov 6, 2025	52.57	52.79	51.75	51.75	51.28	-2.08%	-
Nov 5, 2025	51.58	52.85	51.58	52.85	52.37	0.34%	-
Nov 4, 2025	53.39	53.57	52.67	52.67	52.20	-3.14%	-
Nov 3, 2025	54.20	54.71	54.08	54.38	53.89	-0.42%	182
Oct 31, 2025	54.78	54.78	53.79	54.61	54.12	0.02%	-
Oct 30, 2025	54.02	54.60	53.95	54.60	54.11	-0.82%	182
Oct 29, 2025	55.01	55.13	54.97	55.05	54.56	0.13%	-
Oct 28, 2025	55.27	55.36	54.75	54.98	54.49	-1.10%	-
Oct 27, 2025	55.07	55.70	54.83	55.59	55.09	1.31%	-
Oct 24, 2025	56.22	56.26	54.87	54.87	54.38	-1.37%	-
Oct 23, 2025	55.78	56.07	55.52	55.63	55.13	-1.17%	-
Oct 22, 2025	56.49	56.63	55.44	56.29	55.78	-2.60%	-
Oct 21, 2025	57.68	57.79	57.37	57.79	57.27	0.40%	-
Oct 20, 2025	56.32	57.56	56.07	57.56	57.04	3.99%	-
Oct 17, 2025	54.95	55.59	53.53	55.35	54.85	-1.77%	249
Oct 16, 2025	56.57	56.57	56.13	56.35	55.84	1.22%	-
Oct 15, 2025	56.18	56.26	55.67	55.67	55.17	-0.22%	-
Oct 14, 2025	54.95	55.79	54.49	55.79	55.29	0.83%	-
Oct 13, 2025	54.05	55.33	53.76	55.33	54.83	2.69%	-
Oct 10, 2025	57.01	57.19	53.88	53.88	53.40	-5.14%	-
Oct 9, 2025	57.58	57.67	56.80	56.80	56.29	-1.22%	-
Oct 8, 2025	55.96	57.50	55.96	57.50	56.98	1.02%	-
Oct 7, 2025	56.87	57.22	56.87	56.92	56.41	-0.19%	-
Oct 6, 2025	57.18	57.63	57.03	57.03	56.52	-0.68%	-
Oct 3, 2025	56.72	57.42	56.64	57.42	56.90	1.68%	-
Oct 2, 2025	54.88	56.47	54.88	56.47	55.96	4.30%	-
Oct 1, 2025	53.81	54.55	53.81	54.14	53.65	-0.55%	-
Sep 30, 2025	54.54	54.57	54.43	54.44	53.95	-1.29%	-
Sep 29, 2025	55.20	55.45	55.15	55.15	54.65	0.42%	-
Sep 26, 2025	55.59	55.59	54.92	54.92	54.43	-0.25%	132
Sep 25, 2025	55.98	56.05	55.06	55.06	54.56	-1.64%	-