Microchip Technology Incorporated (MCHP)

Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	74.03	76.06	73.51	75.22	75.22	2.30%	8,974,089
Jan 8, 2026	73.40	73.74	71.70	73.53	73.53	-0.55%	7,463,036
Jan 7, 2026	73.06	74.02	71.89	73.94	73.94	-1.24%	9,283,292
Jan 6, 2026	70.56	75.29	70.56	74.87	74.87	11.65%	18,493,060
Jan 5, 2026	65.35	68.84	65.30	67.06	67.06	3.12%	8,859,557
Jan 2, 2026	65.26	65.87	64.15	65.03	65.03	2.06%	7,772,661
Dec 31, 2025	64.58	64.65	63.64	63.72	63.72	-1.48%	4,465,426
Dec 30, 2025	64.84	65.23	64.37	64.68	64.68	0.05%	4,321,234
Dec 29, 2025	65.01	65.47	63.97	64.65	64.65	-0.45%	4,773,587
Dec 26, 2025	65.56	65.90	64.82	64.94	64.94	-0.64%	3,844,653
Dec 24, 2025	65.63	65.90	65.18	65.36	65.36	0.02%	2,099,904
Dec 23, 2025	65.86	66.21	65.10	65.35	65.35	-1.34%	4,730,969
Dec 22, 2025	66.05	67.01	65.67	66.24	66.24	2.05%	5,773,432
Dec 19, 2025	64.33	65.18	64.11	64.91	64.91	1.33%	17,715,164
Dec 18, 2025	65.32	65.68	63.75	64.06	64.06	0.11%	6,554,090
Dec 17, 2025	63.99	63.99	63.99	63.99	63.99	-2.90%	8,145,591
Dec 16, 2025	68.99	69.33	64.91	65.90	65.90	-1.91%	6,885,330
Dec 15, 2025	68.06	68.09	66.52	67.18	67.18	-	6,719,592
Dec 12, 2025	69.36	69.56	66.63	67.18	67.18	-2.76%	12,748,081
Dec 11, 2025	67.82	69.27	66.78	69.09	69.09	1.75%	7,996,874
Dec 10, 2025	66.79	68.20	66.23	67.90	67.90	1.57%	8,778,843
Dec 9, 2025	66.87	67.49	66.53	66.85	66.85	-0.74%	7,240,607
Dec 8, 2025	66.30	67.42	66.27	67.35	67.35	2.34%	8,139,984
Dec 5, 2025	66.19	66.95	65.54	65.81	65.81	1.68%	11,216,884
Dec 4, 2025	63.97	65.49	63.22	64.72	64.72	1.75%	12,641,673
Dec 3, 2025	59.30	63.94	58.95	63.61	63.61	12.17%	22,906,420
Dec 2, 2025	53.80	57.35	53.41	56.71	56.71	6.14%	11,954,031
Dec 1, 2025	52.88	54.27	52.62	53.43	53.43	-0.28%	5,580,993
Nov 28, 2025	52.69	53.74	52.37	53.58	53.58	1.92%	3,754,975
Nov 26, 2025	51.87	53.36	51.55	52.57	52.57	1.43%	6,266,077
Nov 25, 2025	50.33	52.32	49.80	51.83	51.83	1.13%	9,605,330
Nov 24, 2025	50.54	51.51	50.10	51.25	51.25	0.69%	12,016,437
Nov 21, 2025	49.06	51.45	48.52	50.90	50.45	3.84%	11,767,251
Nov 20, 2025	51.12	51.71	48.57	49.02	48.58	-3.50%	10,583,961
Nov 19, 2025	50.86	51.47	50.37	50.80	50.35	-0.14%	9,005,753
Nov 18, 2025	51.25	51.57	50.61	50.87	50.42	-1.61%	9,779,861
Nov 17, 2025	53.33	53.44	50.88	51.70	51.24	-3.33%	8,118,636
Nov 14, 2025	54.15	54.68	53.00	53.48	53.00	-2.43%	8,290,051
Nov 13, 2025	55.05	56.08	54.13	54.81	54.32	-1.47%	10,618,126
Nov 12, 2025	55.53	56.68	55.53	55.63	55.13	1.68%	6,536,140
Nov 11, 2025	55.28	55.92	54.30	54.71	54.22	-1.26%	8,502,643
Nov 10, 2025	57.33	57.58	55.05	55.41	54.91	-1.55%	9,867,076
Nov 7, 2025	56.20	56.30	52.81	56.28	55.78	-5.17%	19,099,539
Nov 6, 2025	60.58	61.28	59.13	59.35	58.82	-2.38%	10,993,546
Nov 5, 2025	59.86	62.15	59.68	60.80	60.26	2.18%	8,254,252
Nov 4, 2025	61.39	62.28	59.29	59.50	58.97	-4.66%	8,075,595
Nov 3, 2025	62.74	63.45	62.11	62.41	61.85	-0.02%	5,769,393
Oct 31, 2025	62.07	63.13	61.59	62.42	61.86	0.56%	7,081,600
Oct 30, 2025	62.78	63.42	61.92	62.07	61.52	-0.75%	5,752,927
Oct 29, 2025	63.68	64.31	62.14	62.54	61.98	-1.73%	9,882,348

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.