VIE:MCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.88	81.00	77.78	77.78	77.78	-6.78%	-
Jun 25, 2026	82.75	84.50	82.75	83.44	83.44	2.02%	-
Jun 24, 2026	82.54	83.00	81.78	81.79	81.79	-1.40%	-
Jun 23, 2026	87.50	87.50	82.95	82.95	82.95	-7.49%	-
Jun 22, 2026	86.00	89.67	86.00	89.67	89.67	3.58%	-
Jun 19, 2026	85.63	86.57	85.63	86.57	86.57	0.20%	-
Jun 18, 2026	83.01	86.40	83.01	86.40	86.40	4.70%	169
Jun 17, 2026	83.42	83.56	82.52	82.52	82.52	-1.77%	-
Jun 16, 2026	86.50	86.79	84.01	84.01	84.01	-2.44%	-
Jun 15, 2026	84.40	86.11	84.35	86.11	86.11	4.31%	-
Jun 12, 2026	80.00	82.55	79.70	82.55	82.55	5.86%	-
Jun 11, 2026	77.71	78.00	77.71	77.98	77.98	1.15%	-
Jun 10, 2026	78.05	78.05	77.09	77.09	77.09	-0.59%	-
Jun 9, 2026	79.60	80.50	77.55	77.55	77.55	-2.80%	2
Jun 8, 2026	77.95	79.78	77.82	79.78	79.78	0.52%	-
Jun 5, 2026	82.20	82.20	79.37	79.37	79.37	-6.56%	-
Jun 4, 2026	84.46	84.94	81.70	84.94	84.94	2.57%	104
Jun 3, 2026	82.64	83.60	82.64	82.81	82.81	0.60%	-
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%	-