Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
61.07
-3.23 (-5.02%)
At close: Feb 21, 2025, 4:00 PM
61.00
-0.07 (-0.11%)
After-hours: Feb 21, 2025, 7:18 PM EST
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 64.40 | 64.42 | 60.66 | 61.07 | 61.07 | -5.02% | 13,464,042 |
| Feb 20, 2025 | 64.81 | 65.34 | 63.25 | 64.30 | 64.30 | 1.12% | 14,626,384 |
| Feb 19, 2025 | 58.54 | 64.58 | 57.94 | 63.59 | 63.59 | 9.90% | 20,924,496 |
| Feb 18, 2025 | 56.16 | 58.28 | 56.16 | 57.86 | 57.86 | 3.77% | 11,324,645 |
| Feb 14, 2025 | 54.45 | 55.90 | 54.22 | 55.76 | 55.76 | 2.76% | 7,123,706 |
| Feb 13, 2025 | 53.63 | 54.66 | 53.45 | 54.26 | 54.26 | 0.76% | 6,793,360 |
| Feb 12, 2025 | 52.06 | 53.93 | 51.94 | 53.85 | 53.85 | 2.42% | 8,083,141 |
| Feb 11, 2025 | 51.42 | 53.15 | 51.42 | 52.58 | 52.58 | 1.02% | 7,801,909 |
| Feb 10, 2025 | 52.37 | 53.09 | 51.41 | 52.05 | 52.05 | 0.31% | 9,450,153 |
| Feb 7, 2025 | 52.26 | 53.25 | 50.21 | 51.89 | 51.89 | -2.30% | 17,530,859 |
| Feb 6, 2025 | 53.51 | 54.22 | 52.71 | 53.11 | 53.11 | -0.73% | 13,341,976 |
| Feb 5, 2025 | 51.80 | 53.54 | 51.44 | 53.50 | 53.50 | 1.71% | 11,952,961 |
| Feb 4, 2025 | 52.43 | 53.00 | 52.19 | 52.60 | 52.60 | 0.65% | 10,980,018 |
| Feb 3, 2025 | 53.00 | 53.22 | 51.37 | 52.26 | 52.26 | -3.76% | 11,262,677 |
| Jan 31, 2025 | 54.78 | 56.29 | 53.98 | 54.30 | 54.30 | -1.56% | 10,276,280 |
| Jan 30, 2025 | 55.70 | 55.85 | 54.18 | 55.16 | 55.16 | -1.55% | 8,456,108 |
| Jan 29, 2025 | 56.69 | 56.80 | 55.36 | 56.03 | 56.03 | -0.44% | 5,233,941 |
| Jan 28, 2025 | 56.52 | 56.80 | 55.37 | 56.28 | 56.28 | -1.66% | 9,813,483 |
| Jan 27, 2025 | 57.80 | 58.34 | 56.63 | 57.23 | 57.23 | 1.49% | 15,094,921 |
| Jan 24, 2025 | 58.89 | 59.17 | 55.75 | 56.39 | 56.39 | -5.34% | 10,300,582 |
| Jan 23, 2025 | 57.69 | 59.58 | 56.97 | 59.57 | 59.57 | 1.86% | 6,335,135 |
| Jan 22, 2025 | 58.22 | 59.36 | 58.03 | 58.48 | 58.48 | -0.05% | 6,901,681 |
| Jan 21, 2025 | 58.10 | 59.67 | 57.61 | 58.51 | 58.51 | 0.93% | 6,996,142 |
| Jan 17, 2025 | 57.49 | 58.47 | 57.18 | 57.97 | 57.97 | 3.17% | 8,272,728 |
| Jan 16, 2025 | 57.00 | 57.27 | 55.34 | 56.19 | 56.19 | -1.42% | 7,925,657 |
| Jan 15, 2025 | 58.05 | 58.43 | 56.96 | 57.00 | 57.00 | 0.21% | 8,972,343 |
| Jan 14, 2025 | 56.21 | 56.91 | 55.38 | 56.88 | 56.88 | 1.73% | 6,015,487 |
| Jan 13, 2025 | 54.83 | 56.03 | 54.82 | 55.91 | 55.91 | 1.30% | 6,656,106 |
| Jan 10, 2025 | 55.48 | 55.87 | 54.47 | 55.19 | 55.19 | -2.11% | 7,633,992 |
| Jan 8, 2025 | 57.37 | 57.50 | 56.01 | 56.38 | 56.38 | -1.90% | 6,226,846 |
| Jan 7, 2025 | 58.77 | 59.28 | 57.21 | 57.47 | 57.47 | -1.41% | 10,217,740 |
| Jan 6, 2025 | 57.85 | 59.86 | 57.80 | 58.29 | 58.29 | 1.08% | 6,946,014 |
| Jan 3, 2025 | 57.00 | 58.14 | 56.24 | 57.67 | 57.67 | 1.39% | 5,453,237 |
| Jan 2, 2025 | 58.03 | 58.46 | 56.41 | 56.88 | 56.88 | -0.82% | 10,153,603 |
| Dec 31, 2024 | 57.36 | 58.11 | 56.57 | 57.35 | 57.35 | 0.40% | 5,711,760 |
| Dec 30, 2024 | 57.62 | 57.71 | 56.74 | 57.12 | 57.12 | -2.09% | 7,182,210 |
| Dec 27, 2024 | 58.25 | 58.52 | 57.74 | 58.34 | 58.34 | -0.22% | 9,024,164 |
| Dec 26, 2024 | 57.85 | 59.04 | 57.80 | 58.47 | 58.47 | -0.15% | 4,143,374 |
| Dec 24, 2024 | 57.81 | 58.61 | 57.25 | 58.56 | 58.56 | 1.19% | 3,201,143 |
| Dec 23, 2024 | 55.93 | 58.00 | 55.80 | 57.87 | 57.87 | 4.25% | 8,832,365 |
| Dec 20, 2024 | 55.87 | 57.07 | 55.27 | 55.51 | 55.51 | -0.86% | 27,171,189 |
| Dec 19, 2024 | 56.26 | 57.71 | 55.90 | 55.99 | 55.99 | -0.27% | 7,435,069 |
| Dec 18, 2024 | 58.79 | 59.76 | 55.91 | 56.14 | 56.14 | -3.69% | 10,205,868 |
| Dec 17, 2024 | 58.93 | 59.75 | 58.04 | 58.29 | 58.29 | -1.34% | 9,621,990 |
| Dec 16, 2024 | 57.94 | 59.57 | 57.94 | 59.08 | 59.08 | -1.42% | 11,748,889 |
| Dec 13, 2024 | 61.00 | 61.34 | 59.75 | 59.93 | 59.93 | -2.55% | 9,040,132 |
| Dec 12, 2024 | 61.03 | 62.04 | 60.68 | 61.50 | 61.50 | -0.03% | 4,738,719 |
| Dec 11, 2024 | 62.50 | 62.70 | 61.01 | 61.52 | 61.52 | -0.65% | 5,698,233 |
| Dec 10, 2024 | 61.49 | 62.02 | 60.44 | 61.92 | 61.92 | 0.08% | 9,191,857 |
| Dec 9, 2024 | 59.50 | 62.70 | 59.10 | 61.87 | 61.87 | 4.35% | 8,594,745 |
| Dec 6, 2024 | 58.72 | 59.58 | 58.30 | 59.29 | 59.29 | 1.79% | 8,677,484 |
| Dec 5, 2024 | 61.49 | 61.70 | 57.96 | 58.25 | 58.25 | -5.50% | 14,289,382 |
| Dec 4, 2024 | 66.23 | 66.23 | 61.07 | 61.64 | 61.64 | -5.73% | 13,749,529 |
| Dec 3, 2024 | 69.26 | 69.71 | 65.24 | 65.39 | 65.39 | -7.00% | 10,712,818 |
| Dec 2, 2024 | 67.99 | 71.04 | 67.99 | 70.31 | 70.31 | 3.14% | 7,029,969 |
| Nov 29, 2024 | 68.64 | 69.55 | 68.08 | 68.17 | 68.17 | 0.44% | 5,221,091 |
| Nov 27, 2024 | 68.38 | 68.98 | 66.60 | 67.87 | 67.87 | -0.79% | 5,524,030 |
| Nov 26, 2024 | 70.75 | 70.92 | 67.73 | 68.41 | 68.41 | -2.06% | 8,778,240 |
| Nov 25, 2024 | 67.75 | 71.10 | 67.26 | 69.85 | 69.85 | 4.74% | 11,092,852 |
| Nov 22, 2024 | 65.68 | 66.89 | 65.26 | 66.69 | 66.69 | 0.27% | 5,378,239 |
| Nov 21, 2024 | 65.91 | 66.84 | 65.23 | 66.51 | 66.06 | 2.13% | 7,146,743 |
| Nov 20, 2024 | 64.11 | 65.15 | 63.67 | 65.12 | 64.68 | 0.37% | 8,669,520 |
| Nov 19, 2024 | 64.69 | 65.24 | 63.67 | 64.88 | 64.44 | -0.57% | 9,720,291 |
| Nov 18, 2024 | 63.18 | 65.32 | 62.96 | 65.25 | 64.81 | 3.80% | 8,006,029 |
| Nov 15, 2024 | 64.91 | 65.07 | 62.63 | 62.86 | 62.43 | -4.18% | 9,280,916 |
| Nov 14, 2024 | 67.03 | 67.49 | 65.48 | 65.60 | 65.16 | -1.49% | 6,115,152 |
| Nov 13, 2024 | 66.36 | 67.07 | 65.56 | 66.59 | 66.14 | -1.05% | 6,997,531 |
| Nov 12, 2024 | 68.95 | 69.62 | 66.08 | 67.30 | 66.84 | -3.69% | 9,799,750 |
| Nov 11, 2024 | 72.32 | 72.49 | 69.00 | 69.88 | 69.41 | -4.10% | 6,591,232 |
| Nov 8, 2024 | 73.23 | 73.53 | 72.08 | 72.87 | 72.38 | -1.98% | 6,290,308 |
| Nov 7, 2024 | 74.34 | 75.23 | 73.62 | 74.34 | 73.84 | 0.80% | 7,232,268 |
| Nov 6, 2024 | 76.30 | 77.20 | 72.26 | 73.75 | 73.25 | -1.78% | 11,382,190 |
| Nov 5, 2024 | 73.66 | 75.26 | 73.00 | 75.09 | 74.58 | 0.83% | 8,185,748 |
| Nov 4, 2024 | 74.10 | 75.61 | 73.80 | 74.47 | 73.97 | -0.45% | 4,223,410 |
| Nov 1, 2024 | 73.59 | 75.27 | 73.41 | 74.81 | 74.30 | 1.96% | 5,472,977 |
| Oct 31, 2024 | 75.65 | 75.68 | 72.67 | 73.37 | 72.87 | -2.92% | 9,069,525 |
| Oct 30, 2024 | 77.09 | 78.13 | 75.49 | 75.58 | 75.07 | -4.39% | 5,706,784 |
| Oct 29, 2024 | 76.97 | 79.44 | 76.69 | 79.05 | 78.51 | 2.40% | 5,456,227 |
| Oct 28, 2024 | 75.80 | 77.57 | 75.35 | 77.20 | 76.68 | 1.19% | 3,654,697 |
| Oct 25, 2024 | 76.65 | 77.55 | 76.25 | 76.29 | 75.77 | 0.57% | 3,940,337 |
| Oct 24, 2024 | 76.32 | 76.38 | 74.82 | 75.86 | 75.35 | 0.78% | 3,920,075 |
| Oct 23, 2024 | 75.79 | 76.75 | 74.07 | 75.27 | 74.76 | -0.21% | 4,102,703 |
| Oct 22, 2024 | 74.60 | 75.66 | 74.40 | 75.43 | 74.92 | 0.33% | 4,572,979 |
| Oct 21, 2024 | 76.66 | 77.07 | 74.55 | 75.18 | 74.67 | -2.79% | 4,738,086 |
| Oct 18, 2024 | 77.33 | 77.65 | 76.70 | 77.34 | 76.82 | 0.99% | 3,542,186 |
| Oct 17, 2024 | 77.63 | 77.90 | 76.44 | 76.58 | 76.06 | 0.91% | 4,849,036 |
| Oct 16, 2024 | 76.65 | 77.68 | 75.70 | 75.89 | 75.38 | 0.88% | 4,499,277 |
| Oct 15, 2024 | 78.64 | 79.18 | 74.67 | 75.23 | 74.72 | -4.76% | 7,695,196 |
| Oct 14, 2024 | 78.60 | 79.22 | 77.82 | 78.99 | 78.46 | 1.30% | 3,852,859 |
| Oct 11, 2024 | 77.11 | 78.70 | 77.00 | 77.98 | 77.45 | 0.83% | 3,811,941 |
| Oct 10, 2024 | 76.82 | 77.72 | 76.44 | 77.34 | 76.82 | -1.09% | 3,832,806 |
| Oct 9, 2024 | 77.00 | 78.34 | 76.84 | 78.19 | 77.66 | 1.14% | 4,724,844 |
| Oct 8, 2024 | 76.10 | 77.64 | 75.41 | 77.31 | 76.79 | 1.12% | 4,913,235 |
| Oct 7, 2024 | 76.83 | 77.21 | 75.69 | 76.45 | 75.93 | -1.58% | 5,306,347 |
| Oct 4, 2024 | 79.47 | 79.53 | 76.81 | 77.68 | 77.15 | 0.45% | 4,228,462 |
| Oct 3, 2024 | 77.38 | 78.03 | 76.52 | 77.33 | 76.81 | -1.14% | 4,483,667 |
| Oct 2, 2024 | 77.75 | 78.99 | 76.89 | 78.22 | 77.69 | 0.94% | 5,632,161 |
| Oct 1, 2024 | 79.99 | 80.33 | 76.78 | 77.49 | 76.97 | -3.49% | 6,934,360 |
| Sep 30, 2024 | 79.05 | 80.42 | 78.91 | 80.29 | 79.75 | -0.37% | 5,612,587 |
| Sep 27, 2024 | 80.86 | 81.64 | 80.25 | 80.59 | 80.04 | 0.35% | 6,496,167 |