Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
57.46
-1.22 (-2.08%)
At close: May 28, 2025, 4:00 PM
57.47
+0.01 (0.02%)
After-hours: May 28, 2025, 5:27 PM EDT
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 58.86 | 59.09 | 57.40 | 57.46 | - | -2.08% | 8,075,796 |
| May 27, 2025 | 57.42 | 59.52 | 56.75 | 58.68 | 58.68 | 4.43% | 11,214,256 |
| May 23, 2025 | 55.99 | 56.32 | 54.54 | 56.19 | 56.19 | -3.20% | 10,093,907 |
| May 22, 2025 | 59.25 | 59.78 | 57.56 | 58.05 | 58.05 | -2.03% | 11,530,576 |
| May 21, 2025 | 59.82 | 61.41 | 58.88 | 59.25 | 58.79 | -2.55% | 7,244,242 |
| May 20, 2025 | 60.00 | 60.92 | 59.79 | 60.80 | 60.33 | 0.38% | 6,145,534 |
| May 19, 2025 | 59.63 | 61.05 | 59.39 | 60.57 | 60.10 | -1.05% | 8,220,223 |
| May 16, 2025 | 60.67 | 61.22 | 60.13 | 61.21 | 60.73 | 0.67% | 6,589,290 |
| May 15, 2025 | 60.32 | 61.36 | 59.30 | 60.80 | 60.33 | 0.25% | 8,416,678 |
| May 14, 2025 | 62.00 | 62.08 | 60.26 | 60.65 | 60.18 | -2.65% | 10,608,076 |
| May 13, 2025 | 60.95 | 63.12 | 60.60 | 62.30 | 61.82 | 2.20% | 10,992,812 |
| May 12, 2025 | 59.99 | 62.49 | 59.34 | 60.96 | 60.49 | 10.18% | 20,947,308 |
| May 9, 2025 | 55.75 | 58.06 | 53.83 | 55.33 | 54.90 | 12.60% | 21,360,894 |
| May 8, 2025 | 48.93 | 50.26 | 48.56 | 49.14 | 48.76 | 2.20% | 11,279,063 |
| May 7, 2025 | 47.66 | 48.40 | 46.92 | 48.08 | 47.71 | 1.78% | 9,566,091 |
| May 6, 2025 | 47.00 | 47.70 | 46.68 | 47.24 | 46.87 | -1.13% | 6,499,340 |
| May 5, 2025 | 47.23 | 48.33 | 46.84 | 47.78 | 47.41 | -0.27% | 8,196,286 |
| May 2, 2025 | 47.16 | 48.53 | 47.11 | 47.91 | 47.54 | 4.20% | 9,444,032 |
| May 1, 2025 | 47.03 | 47.20 | 45.60 | 45.98 | 45.62 | -0.22% | 8,677,153 |
| Apr 30, 2025 | 44.54 | 46.24 | 44.17 | 46.08 | 45.72 | 0.35% | 10,848,348 |
| Apr 29, 2025 | 45.81 | 46.72 | 45.51 | 45.92 | 45.56 | -2.32% | 8,287,470 |
| Apr 28, 2025 | 46.66 | 47.85 | 45.90 | 47.01 | 46.64 | 0.26% | 7,084,699 |
| Apr 25, 2025 | 46.27 | 47.50 | 46.07 | 46.89 | 46.53 | -0.49% | 7,677,830 |
| Apr 24, 2025 | 44.12 | 47.33 | 44.12 | 47.12 | 46.75 | 12.38% | 20,418,787 |
| Apr 23, 2025 | 42.77 | 43.37 | 41.63 | 41.93 | 41.60 | 4.07% | 10,228,313 |
| Apr 22, 2025 | 40.15 | 41.05 | 39.58 | 40.29 | 39.98 | 2.18% | 11,719,641 |
| Apr 21, 2025 | 37.60 | 39.53 | 37.41 | 39.43 | 39.12 | 2.26% | 16,395,603 |
| Apr 17, 2025 | 38.68 | 38.71 | 37.58 | 38.56 | 38.26 | 1.61% | 7,777,927 |
| Apr 16, 2025 | 37.25 | 38.40 | 36.32 | 37.95 | 37.66 | -2.01% | 14,564,704 |
| Apr 15, 2025 | 39.09 | 39.61 | 38.31 | 38.73 | 38.43 | -0.39% | 6,704,904 |
| Apr 14, 2025 | 39.93 | 40.31 | 38.25 | 38.88 | 38.58 | 0.44% | 9,921,386 |
| Apr 11, 2025 | 36.92 | 38.92 | 35.48 | 38.71 | 38.41 | -0.26% | 20,661,982 |
| Apr 10, 2025 | 41.37 | 41.60 | 37.40 | 38.81 | 38.51 | -13.56% | 24,354,350 |
| Apr 9, 2025 | 35.50 | 45.58 | 35.10 | 44.90 | 44.55 | 27.05% | 29,897,807 |
| Apr 8, 2025 | 39.76 | 39.98 | 34.14 | 35.34 | 35.07 | -7.22% | 17,281,735 |
| Apr 7, 2025 | 35.59 | 40.00 | 34.13 | 38.09 | 37.79 | 5.16% | 24,856,462 |
| Apr 4, 2025 | 38.93 | 40.18 | 36.10 | 36.22 | 35.94 | -11.03% | 26,407,653 |
| Apr 3, 2025 | 46.80 | 46.80 | 39.57 | 40.71 | 40.39 | -16.80% | 29,179,135 |
| Apr 2, 2025 | 47.64 | 49.47 | 47.48 | 48.93 | 48.55 | 0.89% | 6,408,308 |
| Apr 1, 2025 | 48.42 | 48.71 | 47.21 | 48.50 | 48.12 | 0.19% | 10,219,663 |
| Mar 31, 2025 | 48.18 | 48.84 | 47.44 | 48.41 | 48.03 | -0.60% | 14,064,967 |
| Mar 28, 2025 | 50.34 | 50.47 | 48.27 | 48.70 | 48.32 | -4.11% | 12,054,642 |
| Mar 27, 2025 | 51.77 | 51.89 | 50.19 | 50.79 | 50.40 | -2.65% | 5,492,794 |
| Mar 26, 2025 | 52.42 | 53.13 | 51.58 | 52.17 | 51.76 | -0.36% | 6,085,368 |
| Mar 25, 2025 | 53.50 | 54.08 | 52.28 | 52.36 | 51.95 | -2.84% | 8,676,447 |
| Mar 24, 2025 | 53.11 | 54.48 | 52.81 | 53.89 | 53.47 | 4.20% | 12,894,502 |
| Mar 21, 2025 | 50.62 | 52.37 | 49.92 | 51.72 | 51.32 | 1.41% | 29,770,547 |
| Mar 20, 2025 | 52.28 | 52.42 | 50.96 | 51.00 | 50.60 | -6.54% | 13,866,112 |
| Mar 19, 2025 | 53.97 | 55.37 | 53.91 | 54.57 | 54.15 | 0.68% | 6,044,741 |
| Mar 18, 2025 | 54.81 | 54.93 | 53.68 | 54.20 | 53.78 | -1.92% | 3,810,976 |