Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	47.66	48.36	46.92	48.08	-	1.78%	9,484,890
May 6, 2025	47.00	47.70	46.68	47.24	47.24	-1.13%	6,499,340
May 5, 2025	47.23	48.33	46.84	47.78	47.78	-0.27%	8,196,286
May 2, 2025	47.16	48.53	47.11	47.91	47.91	4.20%	9,444,032
May 1, 2025	47.03	47.20	45.60	45.98	45.98	-0.22%	8,677,153
Apr 30, 2025	44.54	46.24	44.17	46.08	46.08	0.35%	10,848,348
Apr 29, 2025	45.81	46.72	45.51	45.92	45.92	-2.32%	8,287,470
Apr 28, 2025	46.66	47.85	45.90	47.01	47.01	0.26%	7,084,699
Apr 25, 2025	46.27	47.50	46.07	46.89	46.89	-0.49%	7,677,830
Apr 24, 2025	44.12	47.33	44.12	47.12	47.12	12.38%	20,418,787
Apr 23, 2025	42.77	43.37	41.63	41.93	41.93	4.07%	10,228,313
Apr 22, 2025	40.15	41.05	39.58	40.29	40.29	2.18%	11,719,641
Apr 21, 2025	37.60	39.53	37.41	39.43	39.43	2.26%	16,395,603
Apr 17, 2025	38.68	38.71	37.58	38.56	38.56	1.61%	7,777,927
Apr 16, 2025	37.25	38.40	36.32	37.95	37.95	-2.01%	14,564,704
Apr 15, 2025	39.09	39.61	38.31	38.73	38.73	-0.39%	6,704,904
Apr 14, 2025	39.93	40.31	38.25	38.88	38.88	0.44%	9,921,386
Apr 11, 2025	36.92	38.92	35.48	38.71	38.71	-0.26%	20,661,982
Apr 10, 2025	41.37	41.60	37.40	38.81	38.81	-13.56%	24,354,350
Apr 9, 2025	35.50	45.58	35.10	44.90	44.90	27.05%	29,897,807
Apr 8, 2025	39.76	39.98	34.14	35.34	35.34	-7.22%	17,281,735
Apr 7, 2025	35.59	40.00	34.13	38.09	38.09	5.16%	24,856,462
Apr 4, 2025	38.93	40.18	36.10	36.22	36.22	-11.03%	26,407,653
Apr 3, 2025	46.80	46.80	39.57	40.71	40.71	-16.80%	29,179,135
Apr 2, 2025	47.64	49.47	47.48	48.93	48.93	0.89%	6,408,308
Apr 1, 2025	48.42	48.71	47.21	48.50	48.50	0.19%	10,219,663
Mar 31, 2025	48.18	48.84	47.44	48.41	48.41	-0.60%	14,064,967
Mar 28, 2025	50.34	50.47	48.27	48.70	48.70	-4.11%	12,054,642
Mar 27, 2025	51.77	51.89	50.19	50.79	50.79	-2.65%	5,492,794
Mar 26, 2025	52.42	53.13	51.58	52.17	52.17	-0.36%	6,085,368
Mar 25, 2025	53.50	54.08	52.28	52.36	52.36	-2.84%	8,676,447
Mar 24, 2025	53.11	54.48	52.81	53.89	53.89	4.20%	12,894,502
Mar 21, 2025	50.62	52.37	49.92	51.72	51.72	1.41%	29,770,547
Mar 20, 2025	52.28	52.42	50.96	51.00	51.00	-6.54%	13,866,112
Mar 19, 2025	53.97	55.37	53.91	54.57	54.57	0.68%	6,044,741
Mar 18, 2025	54.81	54.93	53.68	54.20	54.20	-1.92%	3,810,976
Mar 17, 2025	53.64	55.71	53.62	55.26	55.26	3.29%	6,181,899
Mar 14, 2025	52.72	53.62	52.28	53.50	53.50	3.10%	7,349,295
Mar 13, 2025	51.54	53.51	51.32	51.89	51.89	-0.02%	6,002,768
Mar 12, 2025	52.58	53.34	51.64	51.90	51.90	-0.65%	7,250,045
Mar 11, 2025	54.19	54.40	51.07	52.24	52.24	-2.26%	9,121,685
Mar 10, 2025	57.96	58.06	52.80	53.45	53.45	-10.57%	16,094,183
Mar 7, 2025	58.14	60.03	57.83	59.77	59.77	2.59%	8,182,771
Mar 6, 2025	58.43	60.03	57.78	58.26	58.26	-2.31%	10,643,167
Mar 5, 2025	58.70	59.83	56.90	59.64	59.64	2.58%	8,642,710
Mar 4, 2025	58.64	60.29	57.98	58.14	58.14	0.33%	14,040,077
Mar 3, 2025	62.52	62.64	57.36	57.95	57.95	-1.55%	19,509,043
Feb 28, 2025	57.16	58.92	56.60	58.86	58.86	3.05%	13,308,663
Feb 27, 2025	59.53	59.77	56.70	57.12	57.12	-4.43%	11,503,777
Feb 26, 2025	60.27	60.37	58.44	59.77	59.77	-0.66%	8,482,104