VIE:MCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	64.63	64.63	63.93	63.93	63.93	-0.75%	-
Aug 27, 2026	64.61	64.91	63.99	64.41	64.41	1.67%	-
Aug 26, 2026	63.01	63.35	62.90	63.35	63.35	0.49%	111
Aug 25, 2026	64.39	64.92	63.04	63.04	63.04	0.33%	-
Aug 24, 2026	64.01	64.30	62.83	62.83	62.83	-3.89%	-
Aug 20, 2026	66.81	66.81	65.76	65.76	65.37	-2.03%	-
Aug 19, 2026	67.21	67.33	67.12	67.12	66.72	1.79%	-
Aug 18, 2026	68.82	68.82	65.94	65.94	65.55	-5.37%	-
Aug 17, 2026	68.69	69.68	68.60	69.68	69.27	3.57%	-
Aug 14, 2026	67.70	68.04	67.15	67.28	66.88	-2.75%	261
Aug 13, 2026	69.22	69.53	68.94	69.18	68.77	-1.17%	55
Aug 12, 2026	70.65	71.50	70.00	70.00	69.59	-1.85%	-
Aug 11, 2026	71.15	71.50	70.88	71.32	70.90	0.83%	90
Aug 10, 2026	74.09	74.50	70.73	70.73	70.31	-3.41%	469
Aug 7, 2026	70.34	73.23	69.20	73.23	72.80	7.11%	652
Aug 6, 2026	67.22	68.37	66.53	68.37	67.96	1.95%	-
Aug 5, 2026	70.50	70.87	67.06	67.06	66.66	-2.46%	266
Aug 4, 2026	65.50	69.09	65.50	68.75	68.34	6.03%	584
Aug 3, 2026	65.17	65.17	63.66	64.84	64.46	0.12%	131
Jul 31, 2026	65.86	66.94	64.76	64.76	64.38	-0.78%	-
Jul 30, 2026	62.99	65.27	62.73	65.27	64.88	2.34%	221
Jul 29, 2026	66.05	66.41	63.78	63.78	63.40	-4.91%	241
Jul 28, 2026	67.07	67.07	66.37	67.07	66.67	-0.03%	40
Jul 27, 2026	70.80	71.00	67.09	67.09	66.69	-3.61%	-
Jul 24, 2026	70.82	71.01	69.60	69.60	69.19	-1.58%	131
Jul 23, 2026	73.61	73.72	70.72	70.72	70.30	-5.47%	41
Jul 22, 2026	70.72	74.81	70.72	74.81	74.37	2.13%	92
Jul 21, 2026	72.36	73.25	72.36	73.25	72.82	1.95%	-
Jul 20, 2026	70.98	72.10	70.98	71.85	71.42	3.58%	262
Jul 17, 2026	69.85	70.11	68.50	69.37	68.96	-4.63%	131
Jul 16, 2026	75.06	75.06	72.74	72.74	72.31	-2.58%	131
Jul 15, 2026	77.94	77.94	74.67	74.67	74.23	-2.81%	57
Jul 14, 2026	75.00	76.83	75.00	76.83	76.37	2.11%	-
Jul 13, 2026	75.89	76.20	75.24	75.24	74.79	-3.33%	262
Jul 10, 2026	77.00	77.83	76.04	77.83	77.37	-1.13%	224
Jul 9, 2026	75.12	78.72	75.12	78.72	78.25	7.32%	131
Jul 8, 2026	73.25	73.90	72.00	73.35	72.92	2.09%	430
Jul 7, 2026	75.73	75.73	71.81	71.85	71.42	-7.96%	393
Jul 6, 2026	75.59	78.06	75.39	78.06	77.60	0.72%	510
Jul 3, 2026	75.98	77.50	75.98	77.50	77.04	3.43%	-
Jul 2, 2026	77.76	77.76	74.93	74.93	74.49	-5.81%	-
Jul 1, 2026	79.58	79.68	78.37	79.55	79.08	-0.03%	-
Jun 30, 2026	78.33	79.57	77.99	79.57	79.10	3.55%	-
Jun 29, 2026	77.87	78.70	76.84	76.84	76.38	-1.21%	-
Jun 26, 2026	80.88	81.00	77.78	77.78	77.32	-6.78%	-
Jun 25, 2026	82.75	84.50	82.75	83.44	82.95	2.02%	-
Jun 24, 2026	82.54	83.00	81.78	81.79	81.31	-1.40%	-
Jun 23, 2026	87.50	87.50	82.95	82.95	82.46	-7.49%	-
Jun 22, 2026	86.00	89.67	86.00	89.67	89.14	3.58%	-
Jun 19, 2026	85.63	86.57	85.63	86.57	86.06	0.20%	-