Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
74.05
-0.47 (-0.63%)
At close: Oct 23, 2026, 4:00 PM EDT
74.25
+0.20 (0.27%)
After-hours: Oct 23, 2026, 7:58 PM EDT
Microchip Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 74.21 | 75.50 | 73.67 | 74.05 | 74.05 | -0.63% | 7,183,853 |
| Oct 22, 2026 | 75.14 | 75.94 | 73.61 | 74.52 | 74.52 | -3.41% | 17,062,139 |
| Oct 21, 2026 | 76.55 | 77.74 | 75.57 | 77.15 | 77.15 | 1.71% | 9,556,032 |
| Oct 20, 2026 | 73.47 | 77.17 | 73.31 | 75.85 | 75.85 | 1.91% | 9,600,991 |
| Oct 19, 2026 | 75.16 | 76.08 | 73.26 | 74.43 | 74.43 | 0.79% | 10,296,386 |
| Oct 16, 2026 | 73.14 | 76.81 | 72.64 | 73.85 | 73.85 | -0.55% | 18,578,984 |
| Oct 15, 2026 | 69.97 | 74.37 | 69.76 | 74.26 | 74.26 | 4.22% | 14,559,262 |
| Oct 14, 2026 | 72.82 | 73.30 | 70.49 | 71.25 | 71.25 | -3.92% | 14,382,978 |
| Oct 13, 2026 | 73.28 | 74.37 | 72.20 | 74.16 | 74.16 | 0.45% | 6,577,011 |
| Oct 12, 2026 | 74.64 | 74.80 | 73.19 | 73.83 | 73.83 | -2.28% | 7,544,073 |
| Oct 9, 2026 | 76.30 | 76.47 | 73.74 | 75.55 | 75.55 | 0.04% | 7,731,497 |
| Oct 8, 2026 | 76.85 | 77.16 | 74.60 | 75.52 | 75.52 | -3.20% | 10,132,486 |
| Oct 7, 2026 | 78.87 | 80.14 | 76.54 | 78.02 | 78.02 | -3.99% | 8,951,644 |
| Oct 6, 2026 | 82.17 | 82.56 | 80.76 | 81.26 | 81.26 | -0.28% | 5,840,237 |
| Oct 5, 2026 | 80.96 | 81.77 | 80.05 | 81.49 | 81.49 | 0.21% | 5,831,444 |
| Oct 2, 2026 | 81.25 | 83.40 | 80.80 | 81.32 | 81.32 | 3.59% | 7,822,841 |
| Oct 1, 2026 | 78.01 | 79.31 | 76.87 | 78.50 | 78.50 | 0.94% | 6,805,363 |
| Sep 30, 2026 | 79.07 | 79.65 | 77.73 | 77.77 | 77.77 | -1.28% | 5,727,389 |
| Sep 29, 2026 | 79.29 | 80.37 | 78.47 | 78.78 | 78.78 | 1.04% | 7,690,893 |
| Sep 28, 2026 | 77.65 | 78.25 | 75.93 | 77.97 | 77.97 | -0.91% | 9,394,795 |
| Sep 25, 2026 | 75.20 | 78.96 | 74.93 | 78.69 | 78.69 | 5.36% | 9,748,072 |
| Sep 24, 2026 | 73.92 | 74.75 | 73.13 | 74.69 | 74.69 | -1.11% | 8,726,422 |
| Sep 23, 2026 | 75.05 | 75.77 | 73.77 | 75.53 | 75.53 | -0.38% | 7,724,691 |
| Sep 22, 2026 | 74.67 | 76.55 | 74.44 | 75.82 | 75.82 | 1.39% | 7,458,715 |
| Sep 21, 2026 | 74.70 | 75.17 | 72.74 | 74.78 | 74.78 | 2.06% | 9,677,906 |
| Sep 18, 2026 | 71.49 | 73.40 | 71.06 | 73.27 | 73.27 | 3.46% | 15,934,273 |
| Sep 17, 2026 | 71.47 | 71.80 | 70.10 | 70.82 | 70.82 | 1.77% | 8,556,812 |
| Sep 16, 2026 | 72.60 | 72.91 | 68.75 | 69.59 | 69.59 | -2.66% | 7,333,319 |
| Sep 15, 2026 | 71.88 | 72.40 | 70.43 | 71.49 | 71.49 | 0.01% | 6,745,339 |
| Sep 14, 2026 | 71.05 | 72.38 | 70.69 | 71.48 | 71.48 | -3.67% | 10,437,430 |
| Sep 11, 2026 | 72.82 | 75.16 | 72.45 | 74.20 | 74.20 | 3.66% | 8,770,046 |
| Sep 10, 2026 | 71.43 | 72.60 | 70.94 | 71.58 | 71.58 | -1.96% | 7,596,632 |
| Sep 9, 2026 | 73.05 | 74.27 | 72.55 | 73.01 | 73.01 | -0.50% | 5,104,614 |
| Sep 8, 2026 | 74.65 | 74.84 | 72.83 | 73.38 | 73.38 | -1.07% | 8,728,142 |
| Sep 4, 2026 | 73.78 | 74.86 | 73.21 | 74.17 | 74.17 | 1.45% | 7,673,631 |
| Sep 3, 2026 | 71.64 | 73.29 | 70.85 | 73.11 | 73.11 | 0.48% | 5,814,875 |
| Sep 2, 2026 | 71.46 | 73.19 | 70.67 | 72.76 | 72.76 | 1.89% | 5,837,754 |
| Sep 1, 2026 | 71.92 | 72.37 | 70.45 | 71.41 | 71.41 | -2.78% | 10,117,080 |
| Aug 31, 2026 | 73.51 | 74.06 | 72.75 | 73.45 | 73.45 | 0.71% | 7,193,525 |
| Aug 28, 2026 | 75.39 | 75.58 | 72.67 | 72.93 | 72.93 | -3.39% | 11,147,839 |
| Aug 27, 2026 | 74.59 | 75.57 | 73.71 | 75.49 | 75.49 | 1.94% | 7,523,672 |
| Aug 26, 2026 | 73.41 | 74.41 | 72.91 | 74.05 | 74.05 | 0.75% | 6,229,230 |
| Aug 25, 2026 | 75.32 | 75.32 | 73.13 | 73.50 | 73.50 | -0.96% | 6,003,248 |
| Aug 24, 2026 | 74.79 | 75.23 | 72.77 | 74.21 | 74.21 | -1.87% | 11,783,230 |
| Aug 21, 2026 | 76.82 | 77.00 | 75.06 | 76.08 | 75.63 | 0.36% | 4,629,241 |
| Aug 20, 2026 | 76.69 | 77.42 | 75.68 | 75.81 | 75.36 | -1.65% | 6,825,099 |
| Aug 19, 2026 | 79.27 | 79.75 | 76.97 | 77.08 | 76.62 | -1.42% | 8,832,997 |
| Aug 18, 2026 | 78.01 | 78.47 | 75.65 | 78.19 | 77.72 | -2.58% | 12,743,296 |
| Aug 17, 2026 | 80.06 | 81.41 | 79.37 | 80.26 | 79.78 | 1.38% | 8,530,646 |
| Aug 14, 2026 | 77.87 | 79.35 | 77.27 | 79.17 | 78.70 | 1.91% | 8,246,432 |