VIE:MCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	82.64	83.60	82.64	83.60	-	1.55%	-
Jun 2, 2026	82.50	85.39	82.05	82.32	82.32	4.52%	-
Jun 1, 2026	82.04	82.04	78.76	78.76	78.76	-4.29%	-
May 29, 2026	82.60	82.72	82.29	82.29	82.29	-1.22%	-
May 28, 2026	82.85	83.31	82.39	83.31	83.31	1.26%	-
May 27, 2026	84.53	85.85	82.27	82.27	82.27	-2.51%	-
May 26, 2026	81.22	84.39	81.22	84.39	84.39	2.85%	-
May 25, 2026	81.50	82.05	81.50	82.05	82.05	1.84%	-
May 22, 2026	77.95	80.57	77.95	80.57	80.57	1.90%	-
May 20, 2026	79.45	80.70	79.45	79.46	79.07	0.67%	-
May 19, 2026	79.52	79.52	77.88	78.93	78.54	-1.53%	-
May 18, 2026	80.01	81.54	80.01	80.16	79.76	-1.38%	-
May 15, 2026	82.46	82.46	81.19	81.28	80.88	-1.31%	-
May 14, 2026	82.47	82.51	82.20	82.36	81.95	-0.77%	-
May 13, 2026	83.72	84.68	83.00	83.00	82.59	2.36%	-
May 12, 2026	83.83	83.83	81.09	81.09	80.69	-2.36%	-
May 11, 2026	84.34	84.34	83.05	83.05	82.64	-1.39%	-
May 8, 2026	88.50	89.96	84.22	84.22	83.80	-2.07%	-
May 7, 2026	88.26	88.26	85.87	86.00	85.57	0.09%	-
May 6, 2026	81.50	85.92	81.40	85.92	85.50	2.44%	426
May 5, 2026	82.00	83.87	81.40	83.87	83.46	3.94%	5
May 4, 2026	80.55	81.54	80.55	80.69	80.29	3.03%	5
Apr 30, 2026	76.70	78.32	76.70	78.32	77.93	3.46%	-
Apr 29, 2026	73.71	75.70	73.71	75.70	75.33	4.47%	1
Apr 28, 2026	73.28	73.28	72.46	72.46	72.10	-1.04%	-
Apr 27, 2026	76.23	76.31	73.22	73.22	72.86	-3.20%	-
Apr 24, 2026	78.00	78.47	75.64	75.64	75.27	-1.83%	-
Apr 23, 2026	73.42	77.05	73.42	77.05	76.67	10.75%	-
Apr 22, 2026	69.64	70.20	69.41	69.57	69.23	0.86%	-
Apr 21, 2026	68.47	68.98	68.47	68.98	68.64	2.56%	-
Apr 20, 2026	66.60	67.26	66.40	67.26	66.93	0.09%	-
Apr 17, 2026	65.31	67.20	65.06	67.20	66.87	2.94%	-
Apr 16, 2026	63.36	65.28	63.07	65.28	64.96	3.85%	-
Apr 15, 2026	63.39	63.39	62.86	62.86	62.55	-0.17%	-
Apr 14, 2026	62.74	62.97	62.63	62.97	62.66	2.99%	-
Apr 13, 2026	60.87	61.16	60.31	61.14	60.84	0.49%	-
Apr 10, 2026	60.66	61.33	60.66	60.84	60.54	1.28%	-
Apr 9, 2026	60.80	60.80	60.07	60.07	59.77	-0.27%	-
Apr 8, 2026	59.99	61.77	59.99	60.23	59.93	5.28%	-
Apr 7, 2026	57.60	58.50	57.21	57.21	56.93	1.89%	-
Apr 2, 2026	55.81	56.15	55.01	56.15	55.87	-1.49%	-
Apr 1, 2026	56.34	57.00	56.06	57.00	56.72	5.03%	-
Mar 31, 2026	53.25	54.27	52.97	54.27	54.00	2.53%	-
Mar 30, 2026	54.16	54.36	52.93	52.93	52.67	-2.56%	-
Mar 27, 2026	55.98	55.98	54.21	54.32	54.05	-3.88%	-
Mar 26, 2026	56.30	56.97	55.30	56.51	56.23	-1.81%	-
Mar 25, 2026	57.25	58.26	57.23	57.55	57.27	1.97%	-
Mar 24, 2026	55.55	56.44	55.43	56.44	56.16	1.29%	-
Mar 23, 2026	53.90	56.14	53.90	55.72	55.44	1.46%	-
Mar 20, 2026	54.75	55.37	54.25	54.92	54.65	0.33%	-