Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
59.50
-2.91 (-4.66%)
At close: Nov 4, 2025, 4:00 PM EST
59.05
-0.45 (-0.76%)
After-hours: Nov 4, 2025, 7:59 PM EST
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 61.39 | 62.28 | 59.29 | 59.50 | 59.50 | -4.66% | 7,377,596 |
| Nov 3, 2025 | 62.74 | 63.45 | 62.11 | 62.41 | 62.41 | -0.02% | 5,769,393 |
| Oct 31, 2025 | 62.07 | 63.13 | 61.59 | 62.42 | 62.42 | 0.56% | 7,081,600 |
| Oct 30, 2025 | 62.78 | 63.42 | 61.92 | 62.07 | 62.07 | -0.75% | 5,752,927 |
| Oct 29, 2025 | 63.68 | 64.31 | 62.14 | 62.54 | 62.54 | -1.73% | 9,882,348 |
| Oct 28, 2025 | 64.51 | 64.61 | 63.00 | 63.64 | 63.64 | -1.41% | 4,808,713 |
| Oct 27, 2025 | 63.96 | 65.17 | 63.49 | 64.55 | 64.55 | 2.18% | 7,362,043 |
| Oct 24, 2025 | 65.99 | 66.05 | 63.12 | 63.17 | 63.17 | -2.95% | 7,533,177 |
| Oct 23, 2025 | 62.93 | 65.29 | 62.93 | 65.09 | 65.09 | 0.91% | 7,224,565 |
| Oct 22, 2025 | 65.21 | 66.06 | 63.30 | 64.50 | 64.50 | -4.47% | 9,989,802 |
| Oct 21, 2025 | 66.96 | 68.00 | 66.31 | 67.52 | 67.52 | 0.67% | 5,611,928 |
| Oct 20, 2025 | 66.07 | 67.67 | 65.65 | 67.07 | 67.07 | 2.97% | 5,562,062 |
| Oct 17, 2025 | 64.81 | 65.63 | 64.26 | 65.14 | 65.14 | -0.33% | 4,582,855 |
| Oct 16, 2025 | 65.97 | 66.41 | 64.39 | 65.35 | 65.35 | 0.21% | 5,193,203 |
| Oct 15, 2025 | 65.50 | 65.75 | 63.66 | 65.21 | 65.21 | 0.94% | 10,045,634 |
| Oct 14, 2025 | 62.22 | 66.61 | 62.22 | 64.60 | 64.60 | 0.33% | 9,058,386 |
| Oct 13, 2025 | 62.80 | 64.92 | 62.18 | 64.39 | 64.39 | 6.59% | 8,316,555 |
| Oct 10, 2025 | 65.98 | 66.29 | 60.20 | 60.41 | 60.41 | -8.28% | 12,554,647 |
| Oct 9, 2025 | 66.70 | 66.75 | 65.08 | 65.86 | 65.86 | -1.58% | 3,842,859 |
| Oct 8, 2025 | 65.32 | 67.13 | 64.68 | 66.92 | 66.92 | 3.02% | 6,149,921 |
| Oct 7, 2025 | 67.03 | 67.42 | 64.74 | 64.96 | 64.96 | -2.45% | 6,049,286 |
| Oct 6, 2025 | 67.23 | 67.77 | 64.35 | 66.59 | 66.59 | 0.08% | 6,410,220 |
| Oct 3, 2025 | 66.39 | 69.00 | 66.35 | 66.54 | 66.54 | 0.62% | 6,368,394 |
| Oct 2, 2025 | 64.78 | 67.06 | 64.42 | 66.13 | 66.13 | 3.15% | 6,221,003 |
| Oct 1, 2025 | 63.98 | 64.89 | 63.33 | 64.11 | 64.11 | -0.17% | 8,399,387 |
| Sep 30, 2025 | 64.27 | 64.87 | 63.03 | 64.22 | 64.22 | 0.23% | 7,686,713 |
| Sep 29, 2025 | 64.88 | 65.11 | 64.01 | 64.07 | 64.07 | -0.54% | 6,499,781 |
| Sep 26, 2025 | 64.67 | 65.00 | 63.76 | 64.42 | 64.42 | -0.65% | 4,110,784 |
| Sep 25, 2025 | 65.45 | 65.45 | 63.74 | 64.84 | 64.84 | -1.53% | 4,621,152 |
| Sep 24, 2025 | 64.85 | 66.25 | 64.67 | 65.85 | 65.85 | 1.76% | 5,874,256 |
| Sep 23, 2025 | 65.74 | 66.51 | 64.48 | 64.71 | 64.71 | -1.06% | 6,218,938 |
| Sep 22, 2025 | 65.50 | 66.20 | 65.01 | 65.40 | 65.40 | 0.38% | 6,466,459 |
| Sep 19, 2025 | 66.31 | 66.50 | 63.87 | 65.15 | 65.15 | -1.68% | 13,348,425 |
| Sep 18, 2025 | 67.03 | 67.87 | 65.96 | 66.26 | 66.26 | 0.73% | 9,831,984 |
| Sep 17, 2025 | 64.39 | 67.62 | 63.99 | 65.78 | 65.78 | 2.06% | 7,381,580 |
| Sep 16, 2025 | 63.64 | 64.72 | 63.29 | 64.45 | 64.45 | 2.03% | 7,680,290 |
| Sep 15, 2025 | 64.00 | 64.67 | 62.27 | 63.17 | 63.17 | -2.36% | 6,803,956 |
| Sep 12, 2025 | 65.12 | 65.65 | 64.41 | 64.70 | 64.70 | -0.49% | 4,608,203 |
| Sep 11, 2025 | 64.74 | 65.22 | 63.78 | 65.02 | 65.02 | 0.43% | 6,455,699 |
| Sep 10, 2025 | 64.91 | 65.70 | 64.17 | 64.74 | 64.74 | -0.03% | 5,407,504 |
| Sep 9, 2025 | 65.29 | 65.68 | 64.43 | 64.76 | 64.76 | -0.83% | 4,192,830 |
| Sep 8, 2025 | 66.35 | 66.88 | 64.83 | 65.30 | 65.30 | -0.94% | 7,153,405 |
| Sep 5, 2025 | 64.74 | 67.09 | 64.36 | 65.92 | 65.92 | 2.31% | 7,765,189 |
| Sep 4, 2025 | 64.00 | 64.71 | 61.10 | 64.43 | 64.43 | 1.82% | 11,088,135 |
| Sep 3, 2025 | 63.55 | 63.75 | 61.60 | 63.28 | 63.28 | -0.50% | 6,963,309 |
| Sep 2, 2025 | 63.27 | 63.85 | 62.28 | 63.60 | 63.60 | -2.15% | 6,639,114 |
| Aug 29, 2025 | 65.07 | 65.68 | 64.32 | 65.00 | 65.00 | -0.38% | 9,209,777 |
| Aug 28, 2025 | 66.60 | 67.57 | 65.08 | 65.25 | 65.25 | -2.10% | 13,999,152 |
| Aug 27, 2025 | 66.94 | 67.22 | 66.29 | 66.65 | 66.65 | -1.43% | 8,212,045 |
| Aug 26, 2025 | 68.28 | 69.30 | 67.26 | 67.62 | 67.62 | -1.36% | 8,740,367 |