Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
66.36
-1.23 (-1.82%)
Aug 1, 2025, 4:00 PM - Market closed

Microchip Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202568.5568.6164.6766.3666.36-1.82%11,541,513
Jul 31, 202569.7070.0666.8167.5967.59-3.84%15,369,562
Jul 30, 202570.9271.1069.4870.2970.29-0.55%6,430,760
Jul 29, 202571.0371.5469.8370.6870.680.21%5,449,068
Jul 28, 202569.7171.0869.3570.5370.531.91%6,765,045
Jul 25, 202567.7769.2767.6869.2169.212.06%8,354,555
Jul 24, 202568.9269.4266.7367.8167.81-3.47%13,363,750
Jul 23, 202570.7071.7568.2070.2570.25-6.66%19,476,755
Jul 22, 202573.4175.5673.0975.2675.261.91%8,819,430
Jul 21, 202575.1576.0973.8073.8573.85-1.24%6,153,715
Jul 18, 202575.1875.6374.0574.7874.780.65%5,239,429
Jul 17, 202574.2274.5573.4274.3074.30-0.17%6,255,515
Jul 16, 202572.9074.4472.0674.4374.431.81%7,036,553
Jul 15, 202575.0275.4073.0873.1173.11-1.27%6,016,548
Jul 14, 202573.5874.4772.7874.0574.05-0.68%5,756,188
Jul 11, 202574.0375.0673.7374.5674.56-0.69%4,885,943
Jul 10, 202575.6077.2074.9975.0875.080.54%7,550,480
Jul 9, 202574.3975.5873.9074.6874.680.16%6,484,478
Jul 8, 202572.7075.7572.2974.5674.564.31%11,350,568
Jul 7, 202572.9673.5771.1271.4871.48-2.16%7,790,525
Jul 3, 202573.8374.4072.9473.0673.06-0.14%3,810,846
Jul 2, 202571.5173.5270.9873.1673.162.06%8,245,527
Jul 1, 202569.4672.5069.3271.6871.681.86%8,034,499
Jun 30, 202570.6370.7769.5070.3770.37-0.17%5,861,679
Jun 27, 202571.0571.5369.7870.4970.49-0.41%6,885,575
Jun 26, 202571.6571.8570.6870.7870.78-1.15%7,060,669
Jun 25, 202570.3071.6869.3471.6071.601.66%7,586,594
Jun 24, 202569.8071.3469.6370.4370.432.70%8,422,170
Jun 23, 202569.0770.6367.9768.5868.58-0.57%7,497,952
Jun 20, 202569.4969.6867.3868.9768.971.40%19,067,440
Jun 18, 202568.0069.3167.5468.0268.020.49%5,642,795
Jun 17, 202567.5868.7567.2467.6967.69-0.73%6,922,853
Jun 16, 202566.7568.3666.4868.1968.193.74%9,211,780
Jun 13, 202566.5467.3365.5065.7365.73-3.24%9,841,400
Jun 12, 202568.7069.1967.6967.9367.93-2.40%7,700,287
Jun 11, 202570.2371.0168.8469.6069.600.01%12,731,484
Jun 10, 202568.4670.5767.6669.5969.592.26%12,064,754
Jun 9, 202566.0368.6165.9168.0568.054.29%11,974,568
Jun 6, 202565.6966.0665.0965.2565.251.37%8,884,601
Jun 5, 202565.0066.3763.6364.3764.37-0.46%11,876,004
Jun 4, 202564.3565.2863.0564.6764.671.30%9,193,257
Jun 3, 202560.4264.0859.8963.8463.846.40%16,322,953
Jun 2, 202557.6960.2957.4360.0060.003.38%9,310,240
May 30, 202558.2458.6356.6258.0458.04-0.12%10,845,639
May 29, 202559.0459.5957.3858.1158.111.13%6,574,856
May 28, 202558.8659.0957.4057.4657.46-2.08%8,292,903
May 27, 202557.4259.5256.7558.6858.684.43%11,214,256
May 23, 202555.9956.3254.5456.1956.19-3.20%10,093,907
May 22, 202559.2559.7857.5658.0558.05-2.03%11,530,576
May 21, 202559.8261.4158.8859.2558.79-2.55%7,244,242