Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
75.92
-3.44 (-4.33%)
At close: Jan 30, 2026, 4:00 PM EST
75.53
-0.39 (-0.51%)
After-hours: Jan 30, 2026, 7:56 PM EST
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 78.33 | 78.56 | 75.08 | 75.92 | 75.92 | -4.33% | 12,008,505 |
| Jan 29, 2026 | 79.89 | 80.88 | 76.07 | 79.36 | 79.36 | -1.15% | 7,636,391 |
| Jan 28, 2026 | 79.82 | 81.43 | 78.73 | 80.28 | 80.28 | 6.81% | 14,790,381 |
| Jan 27, 2026 | 75.12 | 76.28 | 75.03 | 75.16 | 75.16 | 0.49% | 5,908,489 |
| Jan 26, 2026 | 74.71 | 75.30 | 73.95 | 74.79 | 74.79 | 0.11% | 7,778,757 |
| Jan 23, 2026 | 75.78 | 75.94 | 73.41 | 74.71 | 74.71 | -1.01% | 7,277,980 |
| Jan 22, 2026 | 79.01 | 79.50 | 75.16 | 75.47 | 75.47 | -0.96% | 12,380,745 |
| Jan 21, 2026 | 74.17 | 76.74 | 73.77 | 76.20 | 76.20 | 4.14% | 11,691,761 |
| Jan 20, 2026 | 73.11 | 74.35 | 72.28 | 73.17 | 73.17 | -2.05% | 10,153,126 |
| Jan 16, 2026 | 75.43 | 75.66 | 74.33 | 74.70 | 74.70 | 0.34% | 6,715,000 |
| Jan 15, 2026 | 75.23 | 76.00 | 74.41 | 74.45 | 74.45 | -0.31% | 6,972,924 |
| Jan 14, 2026 | 73.99 | 75.01 | 73.51 | 74.68 | 74.68 | 0.82% | 5,260,484 |
| Jan 13, 2026 | 73.51 | 75.14 | 73.41 | 74.07 | 74.07 | 0.93% | 5,446,110 |
| Jan 12, 2026 | 75.32 | 75.32 | 73.21 | 73.39 | 73.39 | -2.43% | 6,921,088 |
| 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 |