Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	51.87	53.24	51.55	52.85	-	1.97%	1,948,708
Nov 25, 2025	50.33	52.32	49.80	51.83	51.83	1.13%	8,975,679
Nov 24, 2025	50.54	51.51	50.10	51.25	51.25	0.69%	11,966,636
Nov 21, 2025	49.06	51.45	48.52	50.90	50.45	3.84%	11,767,251
Nov 20, 2025	51.12	51.71	48.57	49.02	48.58	-3.50%	10,583,961
Nov 19, 2025	50.86	51.47	50.37	50.80	50.35	-0.14%	9,005,753
Nov 18, 2025	51.25	51.57	50.61	50.87	50.42	-1.61%	9,779,861
Nov 17, 2025	53.33	53.44	50.88	51.70	51.24	-3.33%	8,118,636
Nov 14, 2025	54.15	54.68	53.00	53.48	53.00	-2.43%	8,290,051
Nov 13, 2025	55.05	56.08	54.13	54.81	54.32	-1.47%	10,618,126
Nov 12, 2025	55.53	56.68	55.53	55.63	55.13	1.68%	6,536,140
Nov 11, 2025	55.28	55.92	54.30	54.71	54.22	-1.26%	8,502,643
Nov 10, 2025	57.33	57.58	55.05	55.41	54.91	-1.55%	9,867,076
Nov 7, 2025	56.20	56.30	52.81	56.28	55.78	-5.17%	19,099,539
Nov 6, 2025	60.58	61.28	59.13	59.35	58.82	-2.38%	10,993,546
Nov 5, 2025	59.86	62.15	59.68	60.80	60.26	2.18%	8,254,252
Nov 4, 2025	61.39	62.28	59.29	59.50	58.97	-4.66%	8,075,595
Nov 3, 2025	62.74	63.45	62.11	62.41	61.85	-0.02%	5,769,393
Oct 31, 2025	62.07	63.13	61.59	62.42	61.86	0.56%	7,081,600
Oct 30, 2025	62.78	63.42	61.92	62.07	61.52	-0.75%	5,752,927
Oct 29, 2025	63.68	64.31	62.14	62.54	61.98	-1.73%	9,882,348
Oct 28, 2025	64.51	64.61	63.00	63.64	63.07	-1.41%	4,808,713
Oct 27, 2025	63.96	65.17	63.49	64.55	63.97	2.18%	7,362,043
Oct 24, 2025	65.99	66.05	63.12	63.17	62.61	-2.95%	7,533,177
Oct 23, 2025	62.93	65.29	62.93	65.09	64.51	0.91%	7,224,565
Oct 22, 2025	65.21	66.06	63.30	64.50	63.92	-4.47%	9,989,802
Oct 21, 2025	66.96	68.00	66.31	67.52	66.92	0.67%	5,611,928
Oct 20, 2025	66.07	67.67	65.65	67.07	66.47	2.97%	5,562,062
Oct 17, 2025	64.81	65.63	64.26	65.14	64.55	-0.33%	4,582,855
Oct 16, 2025	65.97	66.41	64.39	65.35	64.77	0.21%	5,193,203
Oct 15, 2025	65.50	65.75	63.66	65.21	64.63	0.94%	10,045,634
Oct 14, 2025	62.22	66.61	62.22	64.60	64.02	0.33%	9,058,386
Oct 13, 2025	62.80	64.92	62.18	64.39	63.81	6.59%	8,316,555
Oct 10, 2025	65.98	66.29	60.20	60.41	59.87	-8.28%	12,554,647
Oct 9, 2025	66.70	66.75	65.08	65.86	65.27	-1.58%	3,842,859
Oct 8, 2025	65.32	67.13	64.68	66.92	66.32	3.02%	6,149,921
Oct 7, 2025	67.03	67.42	64.74	64.96	64.38	-2.45%	6,049,286
Oct 6, 2025	67.23	67.77	64.35	66.59	65.99	0.08%	6,410,220
Oct 3, 2025	66.39	69.00	66.35	66.54	65.95	0.62%	6,368,394
Oct 2, 2025	64.78	67.06	64.42	66.13	65.54	3.15%	6,221,003
Oct 1, 2025	63.98	64.89	63.33	64.11	63.54	-0.17%	8,399,387
Sep 30, 2025	64.27	64.87	63.03	64.22	63.65	0.23%	7,686,713
Sep 29, 2025	64.88	65.11	64.01	64.07	63.50	-0.54%	6,499,781
Sep 26, 2025	64.67	65.00	63.76	64.42	63.84	-0.65%	4,110,784
Sep 25, 2025	65.45	65.45	63.74	64.84	64.26	-1.53%	4,621,152
Sep 24, 2025	64.85	66.25	64.67	65.85	65.26	1.76%	5,874,256
Sep 23, 2025	65.74	66.51	64.48	64.71	64.13	-1.06%	6,218,938
Sep 22, 2025	65.50	66.20	65.01	65.40	64.82	0.38%	6,466,459
Sep 19, 2025	66.31	66.50	63.87	65.15	64.57	-1.68%	13,348,425
Sep 18, 2025	67.03	67.87	65.96	66.26	65.67	0.73%	9,831,984