Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
66.63
-0.99 (-1.46%)
Aug 27, 2025, 3:55 PM - Market open
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 66.94 | 67.22 | 66.34 | 66.41 | - | -1.79% | 4,049,106 |
| Aug 26, 2025 | 68.28 | 69.30 | 67.26 | 67.62 | 67.62 | -1.36% | 8,740,367 |
| Aug 25, 2025 | 69.14 | 69.14 | 67.97 | 68.55 | 68.55 | -0.85% | 5,326,854 |
| Aug 22, 2025 | 66.25 | 70.70 | 66.14 | 69.14 | 69.14 | 4.60% | 12,430,340 |
| Aug 21, 2025 | 66.43 | 66.68 | 65.70 | 66.10 | 65.67 | -0.99% | 5,932,634 |
| Aug 20, 2025 | 65.00 | 66.91 | 63.68 | 66.76 | 66.32 | 3.17% | 10,209,083 |
| Aug 19, 2025 | 65.56 | 66.40 | 64.40 | 64.71 | 64.29 | -1.30% | 5,069,665 |
| Aug 18, 2025 | 65.64 | 66.01 | 65.04 | 65.56 | 65.13 | -0.23% | 4,991,723 |
| Aug 15, 2025 | 66.13 | 66.55 | 65.60 | 65.71 | 65.28 | -0.42% | 7,744,534 |
| Aug 14, 2025 | 64.55 | 66.33 | 63.41 | 65.99 | 65.56 | 0.37% | 6,843,018 |
| Aug 13, 2025 | 64.82 | 66.12 | 64.17 | 65.75 | 65.32 | 1.94% | 8,379,639 |
| Aug 12, 2025 | 61.94 | 66.50 | 61.68 | 64.50 | 64.08 | 5.82% | 12,676,129 |
| Aug 11, 2025 | 61.92 | 62.89 | 60.84 | 60.95 | 60.55 | -1.49% | 10,238,970 |
| Aug 8, 2025 | 61.58 | 63.95 | 60.88 | 61.87 | 61.47 | -6.57% | 20,070,575 |
| Aug 7, 2025 | 67.81 | 68.38 | 65.78 | 66.22 | 65.79 | 0.08% | 13,767,506 |
| Aug 6, 2025 | 66.90 | 67.44 | 65.65 | 66.17 | 65.74 | -1.43% | 6,366,094 |
| Aug 5, 2025 | 67.64 | 68.18 | 65.38 | 67.13 | 66.69 | 0.81% | 9,872,932 |
| Aug 4, 2025 | 66.83 | 67.50 | 66.45 | 66.59 | 66.16 | 0.35% | 8,552,307 |
| Aug 1, 2025 | 68.55 | 68.61 | 64.67 | 66.36 | 65.93 | -1.82% | 11,544,637 |
| Jul 31, 2025 | 69.70 | 70.06 | 66.81 | 67.59 | 67.15 | -3.84% | 15,369,562 |
| Jul 30, 2025 | 70.92 | 71.10 | 69.48 | 70.29 | 69.83 | -0.55% | 6,430,760 |
| Jul 29, 2025 | 71.03 | 71.54 | 69.83 | 70.68 | 70.22 | 0.21% | 5,449,068 |
| Jul 28, 2025 | 69.71 | 71.08 | 69.35 | 70.53 | 70.07 | 1.91% | 6,765,045 |
| Jul 25, 2025 | 67.77 | 69.27 | 67.68 | 69.21 | 68.76 | 2.06% | 8,354,555 |
| Jul 24, 2025 | 68.92 | 69.42 | 66.73 | 67.81 | 67.37 | -3.47% | 13,363,750 |
| Jul 23, 2025 | 70.70 | 71.75 | 68.20 | 70.25 | 69.79 | -6.66% | 19,476,755 |
| Jul 22, 2025 | 73.41 | 75.56 | 73.09 | 75.26 | 74.77 | 1.91% | 8,819,430 |
| Jul 21, 2025 | 75.15 | 76.09 | 73.80 | 73.85 | 73.37 | -1.24% | 6,153,715 |
| Jul 18, 2025 | 75.18 | 75.63 | 74.05 | 74.78 | 74.29 | 0.65% | 5,239,429 |
| Jul 17, 2025 | 74.22 | 74.55 | 73.42 | 74.30 | 73.81 | -0.17% | 6,255,515 |
| Jul 16, 2025 | 72.90 | 74.44 | 72.06 | 74.43 | 73.94 | 1.81% | 7,036,553 |
| Jul 15, 2025 | 75.02 | 75.40 | 73.08 | 73.11 | 72.63 | -1.27% | 6,016,548 |
| Jul 14, 2025 | 73.58 | 74.47 | 72.78 | 74.05 | 73.57 | -0.68% | 5,756,188 |
| Jul 11, 2025 | 74.03 | 75.06 | 73.73 | 74.56 | 74.07 | -0.69% | 4,885,943 |
| Jul 10, 2025 | 75.60 | 77.20 | 74.99 | 75.08 | 74.59 | 0.54% | 7,550,480 |
| Jul 9, 2025 | 74.39 | 75.58 | 73.90 | 74.68 | 74.19 | 0.16% | 6,484,478 |
| Jul 8, 2025 | 72.70 | 75.75 | 72.29 | 74.56 | 74.07 | 4.31% | 11,350,568 |
| Jul 7, 2025 | 72.96 | 73.57 | 71.12 | 71.48 | 71.01 | -2.16% | 7,790,525 |
| Jul 3, 2025 | 73.83 | 74.40 | 72.94 | 73.06 | 72.58 | -0.14% | 3,810,846 |
| Jul 2, 2025 | 71.51 | 73.52 | 70.98 | 73.16 | 72.68 | 2.06% | 8,245,527 |
| Jul 1, 2025 | 69.46 | 72.50 | 69.32 | 71.68 | 71.21 | 1.86% | 8,034,499 |
| Jun 30, 2025 | 70.63 | 70.77 | 69.50 | 70.37 | 69.91 | -0.17% | 5,861,679 |
| Jun 27, 2025 | 71.05 | 71.53 | 69.78 | 70.49 | 70.03 | -0.41% | 6,885,575 |
| Jun 26, 2025 | 71.65 | 71.85 | 70.68 | 70.78 | 70.32 | -1.15% | 7,060,669 |
| Jun 25, 2025 | 70.30 | 71.68 | 69.34 | 71.60 | 71.13 | 1.66% | 7,586,594 |
| Jun 24, 2025 | 69.80 | 71.34 | 69.63 | 70.43 | 69.97 | 2.70% | 8,422,170 |
| Jun 23, 2025 | 69.07 | 70.63 | 67.97 | 68.58 | 68.13 | -0.57% | 7,497,952 |
| Jun 20, 2025 | 69.49 | 69.68 | 67.38 | 68.97 | 68.52 | 1.40% | 19,067,440 |
| Jun 18, 2025 | 68.00 | 69.31 | 67.54 | 68.02 | 67.58 | 0.49% | 5,642,795 |
| Jun 17, 2025 | 67.58 | 68.75 | 67.24 | 67.69 | 67.25 | -0.73% | 6,922,853 |