Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
77.73
+0.57 (0.74%)
At close: Feb 20, 2026, 4:00 PM EST
76.46
-1.27 (-1.63%)
After-hours: Feb 20, 2026, 7:54 PM EST
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 76.28 | 78.39 | 76.19 | 77.73 | 77.73 | 0.74% | 7,042,864 |
| Feb 19, 2026 | 78.44 | 78.77 | 76.03 | 77.16 | 77.16 | -2.46% | 6,919,288 |
| Feb 18, 2026 | 80.67 | 81.00 | 78.46 | 79.11 | 79.11 | 0.22% | 6,953,593 |
| Feb 17, 2026 | 78.50 | 79.63 | 77.11 | 78.94 | 78.94 | 0.48% | 6,181,864 |
| Feb 13, 2026 | 78.02 | 79.17 | 77.59 | 78.56 | 78.56 | -0.46% | 7,888,493 |
| Feb 12, 2026 | 81.81 | 83.35 | 78.27 | 78.92 | 78.92 | -2.27% | 12,503,992 |
| Feb 11, 2026 | 78.22 | 81.27 | 77.86 | 80.75 | 80.75 | 5.06% | 13,621,997 |
| Feb 10, 2026 | 74.56 | 77.71 | 74.49 | 76.86 | 76.86 | 3.29% | 12,058,971 |
| Feb 9, 2026 | 74.31 | 75.55 | 73.50 | 74.41 | 74.41 | -2.10% | 11,656,442 |
| Feb 6, 2026 | 74.41 | 76.70 | 73.38 | 76.01 | 76.01 | -2.60% | 20,208,243 |
| Feb 5, 2026 | 77.15 | 79.15 | 75.72 | 78.04 | 78.04 | -0.24% | 11,358,342 |
| Feb 4, 2026 | 77.60 | 79.82 | 76.65 | 78.23 | 78.23 | 2.05% | 14,565,434 |
| Feb 3, 2026 | 77.70 | 79.18 | 75.26 | 76.66 | 76.66 | -1.82% | 8,541,576 |
| Feb 2, 2026 | 74.79 | 79.08 | 74.40 | 78.08 | 78.08 | 2.85% | 8,648,494 |
| Jan 30, 2026 | 78.33 | 78.56 | 75.08 | 75.92 | 75.92 | -4.33% | 12,510,667 |
| Jan 29, 2026 | 79.89 | 80.88 | 76.07 | 79.36 | 79.36 | -1.15% | 7,821,682 |
| Jan 28, 2026 | 79.82 | 81.43 | 78.73 | 80.28 | 80.28 | 6.81% | 14,809,645 |
| Jan 27, 2026 | 75.12 | 76.28 | 75.03 | 75.16 | 75.16 | 0.49% | 6,144,054 |
| Jan 26, 2026 | 74.71 | 75.30 | 73.95 | 74.79 | 74.79 | 0.11% | 7,784,056 |
| Jan 23, 2026 | 75.78 | 75.94 | 73.41 | 74.71 | 74.71 | -1.01% | 7,546,291 |
| Jan 22, 2026 | 79.01 | 79.50 | 75.16 | 75.47 | 75.47 | -0.96% | 12,631,054 |
| Jan 21, 2026 | 74.17 | 76.74 | 73.77 | 76.20 | 76.20 | 4.14% | 11,834,317 |
| Jan 20, 2026 | 73.11 | 74.35 | 72.28 | 73.17 | 73.17 | -2.05% | 11,046,296 |
| Jan 16, 2026 | 75.43 | 75.66 | 74.33 | 74.70 | 74.70 | 0.34% | 7,005,513 |
| Jan 15, 2026 | 75.23 | 76.00 | 74.41 | 74.45 | 74.45 | -0.31% | 6,994,554 |
| Jan 14, 2026 | 73.99 | 75.01 | 73.51 | 74.68 | 74.68 | 0.82% | 5,298,692 |
| Jan 13, 2026 | 73.51 | 75.14 | 73.41 | 74.07 | 74.07 | 0.93% | 5,454,018 |
| Jan 12, 2026 | 75.32 | 75.32 | 73.21 | 73.39 | 73.39 | -2.43% | 6,982,450 |
| Jan 9, 2026 | 74.03 | 76.06 | 73.51 | 75.22 | 75.22 | 2.30% | 9,124,254 |
| Jan 8, 2026 | 73.40 | 73.74 | 71.70 | 73.53 | 73.53 | -0.55% | 8,440,673 |
| Jan 7, 2026 | 73.06 | 74.02 | 71.89 | 73.94 | 73.94 | -1.24% | 9,813,808 |
| Jan 6, 2026 | 70.56 | 75.29 | 70.56 | 74.87 | 74.87 | 11.65% | 18,540,066 |
| Jan 5, 2026 | 65.35 | 68.84 | 65.30 | 67.06 | 67.06 | 3.12% | 9,261,225 |
| Jan 2, 2026 | 65.26 | 65.87 | 64.15 | 65.03 | 65.03 | 2.06% | 7,790,003 |
| Dec 31, 2025 | 64.58 | 64.65 | 63.64 | 63.72 | 63.72 | -1.48% | 4,563,546 |
| Dec 30, 2025 | 64.84 | 65.23 | 64.37 | 64.68 | 64.68 | 0.05% | 4,346,398 |
| Dec 29, 2025 | 65.01 | 65.47 | 63.97 | 64.65 | 64.65 | -0.45% | 4,778,780 |
| Dec 26, 2025 | 65.56 | 65.90 | 64.82 | 64.94 | 64.94 | -0.64% | 3,853,571 |
| Dec 24, 2025 | 65.63 | 65.90 | 65.18 | 65.36 | 65.36 | 0.02% | 2,100,869 |
| Dec 23, 2025 | 65.86 | 66.21 | 65.10 | 65.35 | 65.35 | -1.34% | 4,874,576 |
| Dec 22, 2025 | 66.05 | 67.01 | 65.67 | 66.24 | 66.24 | 2.05% | 5,867,725 |
| Dec 19, 2025 | 64.33 | 65.18 | 64.11 | 64.91 | 64.91 | 1.33% | 18,662,500 |
| Dec 18, 2025 | 65.32 | 65.68 | 63.75 | 64.06 | 64.06 | 0.11% | 6,554,793 |
| Dec 17, 2025 | 66.17 | 66.61 | 63.44 | 63.99 | 63.99 | -2.90% | 8,750,788 |
| Dec 16, 2025 | 68.99 | 69.33 | 64.91 | 65.90 | 65.90 | -1.91% | 7,294,192 |
| Dec 15, 2025 | 68.06 | 68.09 | 66.52 | 67.18 | 67.18 | - | 6,768,164 |
| Dec 12, 2025 | 69.36 | 69.56 | 66.63 | 67.18 | 67.18 | -2.76% | 13,126,891 |
| Dec 11, 2025 | 67.82 | 69.27 | 66.78 | 69.09 | 69.09 | 1.75% | 8,243,152 |
| Dec 10, 2025 | 66.79 | 68.20 | 66.23 | 67.90 | 67.90 | 1.57% | 8,780,381 |
| Dec 9, 2025 | 66.87 | 67.49 | 66.53 | 66.85 | 66.85 | -0.74% | 7,488,698 |