Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
55.51
-0.48 (-0.86%)
At close: Dec 20, 2024, 4:00 PM
55.60
+0.09 (0.16%)
After-hours: Dec 20, 2024, 5:12 PM EST
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 55.87 | 57.07 | 55.27 | 55.51 | 55.51 | -0.86% | 26,781,617 |
| Dec 19, 2024 | 56.26 | 57.71 | 55.90 | 55.99 | 55.99 | -0.27% | 7,435,069 |
| Dec 18, 2024 | 58.79 | 59.76 | 55.91 | 56.14 | 56.14 | -3.69% | 10,205,900 |
| Dec 17, 2024 | 58.93 | 59.75 | 58.04 | 58.29 | 58.29 | -1.34% | 9,621,990 |
| Dec 16, 2024 | 57.94 | 59.57 | 57.94 | 59.08 | 59.08 | -1.42% | 11,748,900 |
| Dec 13, 2024 | 61.00 | 61.34 | 59.75 | 59.93 | 59.93 | -2.55% | 9,040,132 |
| Dec 12, 2024 | 61.03 | 62.04 | 60.68 | 61.50 | 61.50 | -0.03% | 4,738,719 |
| Dec 11, 2024 | 62.50 | 62.70 | 61.01 | 61.52 | 61.52 | -0.65% | 5,698,233 |
| Dec 10, 2024 | 61.49 | 62.02 | 60.44 | 61.92 | 61.92 | 0.08% | 9,191,900 |
| Dec 9, 2024 | 59.50 | 62.70 | 59.10 | 61.87 | 61.87 | 4.35% | 8,594,745 |
| Dec 6, 2024 | 58.72 | 59.58 | 58.30 | 59.29 | 59.29 | 1.79% | 8,677,500 |
| Dec 5, 2024 | 61.49 | 61.70 | 57.96 | 58.25 | 58.25 | -5.50% | 14,289,400 |
| Dec 4, 2024 | 66.23 | 66.23 | 61.07 | 61.64 | 61.64 | -5.73% | 13,749,529 |
| Dec 3, 2024 | 69.26 | 69.71 | 65.24 | 65.39 | 65.39 | -7.00% | 10,712,818 |
| Dec 2, 2024 | 67.99 | 71.04 | 67.99 | 70.31 | 70.31 | 3.14% | 7,030,000 |
| Nov 29, 2024 | 68.64 | 69.55 | 68.08 | 68.17 | 68.17 | 0.44% | 5,221,100 |
| Nov 27, 2024 | 68.38 | 68.97 | 66.60 | 67.87 | 67.87 | -0.79% | 5,524,030 |
| Nov 26, 2024 | 70.75 | 70.92 | 67.73 | 68.41 | 68.41 | -2.06% | 8,778,240 |
| Nov 25, 2024 | 67.75 | 71.10 | 67.26 | 69.85 | 69.85 | 4.74% | 11,092,900 |
| Nov 22, 2024 | 65.68 | 66.89 | 65.26 | 66.69 | 66.69 | 0.27% | 5,378,239 |
| Nov 21, 2024 | 65.91 | 66.83 | 65.23 | 66.51 | 66.05 | 2.13% | 7,146,743 |
| Nov 20, 2024 | 64.11 | 65.15 | 63.67 | 65.12 | 64.67 | 0.37% | 8,669,520 |
| Nov 19, 2024 | 64.69 | 65.24 | 63.67 | 64.88 | 64.44 | -0.57% | 9,720,291 |
| Nov 18, 2024 | 63.18 | 65.32 | 62.96 | 65.25 | 64.80 | 3.80% | 8,006,029 |
| Nov 15, 2024 | 64.91 | 65.07 | 62.63 | 62.86 | 62.43 | -4.18% | 9,280,916 |
| Nov 14, 2024 | 67.03 | 67.49 | 65.48 | 65.60 | 65.15 | -1.49% | 6,115,200 |
| Nov 13, 2024 | 66.36 | 67.07 | 65.56 | 66.59 | 66.13 | -1.05% | 6,997,531 |
| Nov 12, 2024 | 68.95 | 69.62 | 66.08 | 67.30 | 66.84 | -3.69% | 9,799,800 |
| Nov 11, 2024 | 72.32 | 72.49 | 69.00 | 69.88 | 69.40 | -4.10% | 6,591,232 |
| Nov 8, 2024 | 73.23 | 73.53 | 72.08 | 72.87 | 72.37 | -1.98% | 6,290,308 |
| Nov 7, 2024 | 74.34 | 75.23 | 73.62 | 74.34 | 73.83 | 0.80% | 7,232,268 |
| Nov 6, 2024 | 76.30 | 77.20 | 72.26 | 73.75 | 73.25 | -1.78% | 11,382,200 |
| Nov 5, 2024 | 73.66 | 75.26 | 73.00 | 75.09 | 74.58 | 0.83% | 8,185,748 |
| Nov 4, 2024 | 74.10 | 75.61 | 73.80 | 74.47 | 73.96 | -0.45% | 4,223,410 |
| Nov 1, 2024 | 73.59 | 75.27 | 73.41 | 74.81 | 74.30 | 1.96% | 5,472,977 |
| Oct 31, 2024 | 75.65 | 75.68 | 72.67 | 73.37 | 72.87 | -2.92% | 9,069,525 |
| Oct 30, 2024 | 77.09 | 78.13 | 75.49 | 75.58 | 75.06 | -4.39% | 5,706,800 |
| Oct 29, 2024 | 76.97 | 79.44 | 76.69 | 79.05 | 78.51 | 2.40% | 5,456,227 |
| Oct 28, 2024 | 75.80 | 77.57 | 75.35 | 77.20 | 76.67 | 1.19% | 3,654,697 |
| Oct 25, 2024 | 76.65 | 77.55 | 76.25 | 76.29 | 75.77 | 0.57% | 3,940,337 |
| Oct 24, 2024 | 76.32 | 76.38 | 74.82 | 75.86 | 75.34 | 0.78% | 3,920,100 |
| Oct 23, 2024 | 75.79 | 76.75 | 74.07 | 75.27 | 74.76 | -0.21% | 4,102,703 |
| Oct 22, 2024 | 74.60 | 75.66 | 74.40 | 75.43 | 74.91 | 0.33% | 4,573,000 |
| Oct 21, 2024 | 76.66 | 77.07 | 74.55 | 75.18 | 74.67 | -2.79% | 4,738,100 |
| Oct 18, 2024 | 77.33 | 77.65 | 76.70 | 77.34 | 76.81 | 0.99% | 3,542,200 |
| Oct 17, 2024 | 77.63 | 77.90 | 76.44 | 76.58 | 76.06 | 0.91% | 4,849,036 |
| Oct 16, 2024 | 76.65 | 77.68 | 75.70 | 75.89 | 75.37 | 0.88% | 4,499,277 |
| Oct 15, 2024 | 78.64 | 79.18 | 74.67 | 75.23 | 74.72 | -4.76% | 7,695,200 |
| Oct 14, 2024 | 78.60 | 79.22 | 77.82 | 78.99 | 78.45 | 1.30% | 3,852,900 |
| Oct 11, 2024 | 77.11 | 78.70 | 77.00 | 77.98 | 77.45 | 0.83% | 3,811,941 |
| Oct 10, 2024 | 76.82 | 77.72 | 76.44 | 77.34 | 76.81 | -1.09% | 3,832,806 |
| Oct 9, 2024 | 77.00 | 78.34 | 76.83 | 78.19 | 77.66 | 1.14% | 4,724,844 |
| Oct 8, 2024 | 76.10 | 77.64 | 75.41 | 77.31 | 76.78 | 1.12% | 4,913,235 |
| Oct 7, 2024 | 76.83 | 77.21 | 75.69 | 76.45 | 75.93 | -1.58% | 5,306,347 |
| Oct 4, 2024 | 79.47 | 79.53 | 76.81 | 77.68 | 77.15 | 0.45% | 4,228,500 |
| Oct 3, 2024 | 77.38 | 78.03 | 76.52 | 77.33 | 76.80 | -1.14% | 4,483,700 |
| Oct 2, 2024 | 77.75 | 78.99 | 76.89 | 78.22 | 77.68 | 0.94% | 5,632,161 |
| Oct 1, 2024 | 79.99 | 80.33 | 76.78 | 77.49 | 76.96 | -3.49% | 6,934,400 |
| Sep 30, 2024 | 79.05 | 80.42 | 78.91 | 80.29 | 79.74 | -0.37% | 5,612,587 |
| Sep 27, 2024 | 80.86 | 81.64 | 80.25 | 80.59 | 80.04 | 0.35% | 6,496,167 |
| Sep 26, 2024 | 78.84 | 80.76 | 77.28 | 80.31 | 79.76 | 5.52% | 8,061,407 |
| Sep 25, 2024 | 76.67 | 77.17 | 75.87 | 76.11 | 75.59 | -1.79% | 6,082,300 |
| Sep 24, 2024 | 78.09 | 78.93 | 77.27 | 77.50 | 76.97 | 0.57% | 4,434,274 |
| Sep 23, 2024 | 76.52 | 77.33 | 76.32 | 77.06 | 76.53 | 0.06% | 4,909,249 |
| Sep 20, 2024 | 77.26 | 77.58 | 75.81 | 77.01 | 76.48 | -2.31% | 14,159,500 |
| Sep 19, 2024 | 79.48 | 80.65 | 77.89 | 78.83 | 78.29 | 3.23% | 12,211,846 |
| Sep 18, 2024 | 77.64 | 78.35 | 76.12 | 76.36 | 75.84 | -0.83% | 9,379,108 |
| Sep 17, 2024 | 78.25 | 78.85 | 76.32 | 77.00 | 76.47 | - | 4,735,840 |
| Sep 16, 2024 | 76.81 | 77.48 | 75.89 | 77.00 | 76.47 | -0.80% | 3,831,805 |
| Sep 13, 2024 | 76.89 | 78.00 | 76.75 | 77.62 | 77.09 | 2.02% | 3,444,754 |
| Sep 12, 2024 | 77.30 | 77.30 | 75.42 | 76.08 | 75.56 | -1.77% | 3,351,600 |
| Sep 11, 2024 | 75.19 | 77.64 | 73.60 | 77.45 | 76.92 | 3.01% | 6,678,900 |
| Sep 10, 2024 | 75.12 | 75.32 | 73.15 | 75.19 | 74.68 | -0.29% | 4,748,200 |
| Sep 9, 2024 | 74.95 | 75.70 | 74.21 | 75.41 | 74.89 | 1.78% | 5,323,685 |
| Sep 6, 2024 | 76.75 | 76.83 | 73.69 | 74.09 | 73.58 | -3.47% | 9,621,600 |
| Sep 5, 2024 | 75.81 | 77.44 | 75.43 | 76.75 | 76.22 | -0.18% | 4,137,200 |
| Sep 4, 2024 | 75.39 | 77.62 | 75.11 | 76.89 | 76.36 | 0.64% | 5,875,771 |
| Sep 3, 2024 | 80.27 | 80.42 | 76.14 | 76.40 | 75.88 | -7.01% | 9,559,101 |
| Aug 30, 2024 | 82.49 | 82.59 | 81.09 | 82.16 | 81.60 | 1.46% | 4,872,835 |
| Aug 29, 2024 | 80.21 | 82.65 | 80.00 | 80.98 | 80.43 | 1.99% | 4,421,920 |
| Aug 28, 2024 | 81.01 | 81.30 | 78.80 | 79.40 | 78.86 | -1.90% | 4,785,517 |
| Aug 27, 2024 | 80.12 | 80.99 | 79.03 | 80.94 | 80.39 | 0.80% | 3,369,813 |
| Aug 26, 2024 | 81.48 | 81.86 | 79.98 | 80.30 | 79.75 | -1.82% | 5,543,278 |
| Aug 23, 2024 | 81.50 | 82.56 | 80.46 | 81.79 | 81.23 | 2.52% | 4,242,619 |
| Aug 22, 2024 | 82.27 | 82.27 | 79.49 | 79.78 | 79.23 | -3.66% | 8,336,700 |
| Aug 21, 2024 | 80.90 | 82.87 | 80.80 | 82.81 | 81.79 | 3.15% | 5,765,841 |
| Aug 20, 2024 | 81.12 | 81.57 | 79.75 | 80.28 | 79.29 | -2.13% | 4,826,100 |
| Aug 19, 2024 | 80.55 | 82.13 | 79.85 | 82.03 | 81.02 | 1.46% | 5,535,433 |
| Aug 16, 2024 | 81.24 | 81.83 | 80.50 | 80.85 | 79.86 | -0.55% | 4,192,121 |
| Aug 15, 2024 | 80.00 | 81.57 | 79.25 | 81.30 | 80.30 | 4.10% | 9,511,324 |
| Aug 14, 2024 | 79.12 | 79.22 | 76.72 | 78.10 | 77.14 | -1.31% | 5,321,359 |
| Aug 13, 2024 | 76.93 | 79.44 | 76.16 | 79.14 | 78.17 | 3.56% | 7,585,603 |
| Aug 12, 2024 | 76.33 | 76.90 | 74.96 | 76.42 | 75.48 | 0.43% | 5,303,958 |
| Aug 9, 2024 | 75.93 | 76.95 | 74.98 | 76.09 | 75.16 | -1.54% | 5,374,828 |
| Aug 8, 2024 | 74.35 | 77.43 | 73.53 | 77.28 | 76.33 | 7.33% | 8,582,200 |
| Aug 7, 2024 | 76.87 | 76.91 | 71.77 | 72.00 | 71.12 | -3.58% | 8,311,927 |
| Aug 6, 2024 | 74.68 | 76.89 | 73.73 | 74.67 | 73.75 | 1.10% | 9,488,600 |
| Aug 5, 2024 | 75.30 | 77.25 | 73.19 | 73.86 | 72.95 | -2.08% | 10,756,419 |
| Aug 2, 2024 | 79.45 | 79.64 | 74.60 | 75.43 | 74.50 | -10.60% | 17,482,866 |
| Aug 1, 2024 | 87.50 | 89.59 | 83.04 | 84.37 | 83.33 | -4.97% | 14,053,000 |