Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	65.76	66.33	65.64	65.85	65.85	0.11%	-
Feb 2, 2026	62.28	65.78	62.28	65.78	65.78	1.23%	2
Jan 30, 2026	65.36	65.99	64.98	64.98	64.98	-0.26%	-
Jan 29, 2026	67.75	67.75	65.15	65.15	65.15	-3.18%	-
Jan 28, 2026	65.90	67.65	65.86	67.29	67.29	6.17%	-
Jan 27, 2026	63.41	63.41	63.16	63.38	63.38	1.33%	-
Jan 26, 2026	63.13	63.13	62.55	62.55	62.55	-1.42%	-
Jan 23, 2026	64.47	64.47	63.45	63.45	63.45	-3.10%	-
Jan 22, 2026	65.70	67.67	65.48	65.48	65.48	0.89%	183
Jan 21, 2026	62.75	64.90	62.34	64.90	64.90	3.38%	-
Jan 20, 2026	62.80	62.80	61.95	62.78	62.78	0.51%	-
Jan 19, 2026	63.05	63.05	62.46	62.46	62.46	-3.07%	-
Jan 16, 2026	64.42	64.87	64.38	64.44	64.44	-0.15%	-
Jan 15, 2026	64.35	65.36	64.35	64.54	64.54	0.59%	-
Jan 14, 2026	63.31	64.16	63.16	64.16	64.16	-0.26%	-
Jan 13, 2026	62.76	64.33	62.76	64.33	64.33	1.97%	-
Jan 12, 2026	63.99	63.99	63.09	63.09	63.09	-2.14%	-
Jan 9, 2026	63.12	64.47	63.12	64.47	64.47	3.70%	-
Jan 8, 2026	63.08	63.17	62.17	62.17	62.17	-0.59%	-
Jan 7, 2026	64.53	64.53	62.54	62.54	62.54	-1.74%	-
Jan 6, 2026	58.93	63.65	58.93	63.65	63.65	9.55%	-
Jan 5, 2026	55.83	58.10	55.83	58.10	58.10	4.37%	-
Jan 2, 2026	54.35	55.67	54.35	55.67	55.67	1.38%	-
Dec 30, 2025	54.88	54.91	54.88	54.91	54.91	0.11%	-
Dec 29, 2025	54.82	54.97	54.76	54.85	54.85	-1.10%	-
Dec 23, 2025	56.15	56.41	55.46	55.46	55.46	-1.70%	-
Dec 22, 2025	55.64	56.42	55.64	56.42	56.42	2.36%	-
Dec 19, 2025	54.97	55.22	54.85	55.12	55.12	-0.02%	-
Dec 18, 2025	54.83	55.74	54.83	55.13	55.13	0.55%	-
Dec 17, 2025	56.18	56.40	54.83	54.83	54.83	-3.04%	-
Dec 16, 2025	56.28	58.44	56.28	56.55	56.55	-0.75%	182
Dec 15, 2025	57.42	57.80	56.98	56.98	56.98	-0.82%	103
Dec 12, 2025	59.10	59.10	57.45	57.45	57.45	-0.71%	-
Dec 11, 2025	57.39	57.86	57.39	57.86	57.86	0.36%	-
Dec 10, 2025	57.47	57.65	57.23	57.65	57.65	-0.02%	-
Dec 9, 2025	57.93	57.93	57.66	57.66	57.66	-0.31%	-
Dec 8, 2025	56.60	57.84	56.59	57.84	57.84	1.30%	-
Dec 5, 2025	55.75	57.10	55.75	57.10	57.10	3.50%	-
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%	-