Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2025	60.88	62.02	59.46	60.17	60.17	-1.08%	9,384,099
Feb 24, 2025	60.98	62.28	60.69	60.83	60.83	-0.39%	9,836,282
Feb 21, 2025	64.40	64.42	60.66	61.07	60.62	-5.02%	13,464,042
Feb 20, 2025	64.81	65.34	63.25	64.30	63.82	1.12%	14,626,384
Feb 19, 2025	58.54	64.58	57.94	63.59	63.12	9.90%	20,924,496
Feb 18, 2025	56.16	58.28	56.16	57.86	57.43	3.77%	11,324,645
Feb 14, 2025	54.45	55.90	54.22	55.76	55.35	2.76%	7,123,706
Feb 13, 2025	53.63	54.66	53.45	54.26	53.86	0.76%	6,793,360
Feb 12, 2025	52.06	53.93	51.94	53.85	53.45	2.42%	8,083,141
Feb 11, 2025	51.42	53.15	51.42	52.58	52.19	1.02%	7,801,909
Feb 10, 2025	52.37	53.09	51.41	52.05	51.66	0.31%	9,450,153
Feb 7, 2025	52.26	53.25	50.21	51.89	51.51	-2.30%	17,530,859
Feb 6, 2025	53.51	54.22	52.71	53.11	52.72	-0.73%	13,341,976
Feb 5, 2025	51.80	53.54	51.44	53.50	53.10	1.71%	11,952,961
Feb 4, 2025	52.43	53.00	52.19	52.60	52.21	0.65%	10,980,018
Feb 3, 2025	53.00	53.22	51.37	52.26	51.87	-3.76%	11,262,677
Jan 31, 2025	54.78	56.29	53.98	54.30	53.90	-1.56%	10,276,280
Jan 30, 2025	55.70	55.85	54.18	55.16	54.75	-1.55%	8,456,108
Jan 29, 2025	56.69	56.80	55.36	56.03	55.61	-0.44%	5,233,941
Jan 28, 2025	56.52	56.80	55.37	56.28	55.86	-1.66%	9,813,483
Jan 27, 2025	57.80	58.34	56.63	57.23	56.81	1.49%	15,094,921
Jan 24, 2025	58.89	59.17	55.75	56.39	55.97	-5.34%	10,300,582
Jan 23, 2025	57.69	59.58	56.97	59.57	59.13	1.86%	6,335,135
Jan 22, 2025	58.22	59.36	58.03	58.48	58.05	-0.05%	6,901,681
Jan 21, 2025	58.10	59.67	57.61	58.51	58.08	0.93%	6,996,142
Jan 17, 2025	57.49	58.47	57.18	57.97	57.54	3.17%	8,272,728
Jan 16, 2025	57.00	57.27	55.34	56.19	55.77	-1.42%	7,925,657
Jan 15, 2025	58.05	58.43	56.96	57.00	56.58	0.21%	8,972,343
Jan 14, 2025	56.21	56.91	55.38	56.88	56.46	1.73%	6,015,487
Jan 13, 2025	54.83	56.03	54.82	55.91	55.50	1.30%	6,656,106