Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
89.44
-1.20 (-1.32%)
At close: Apr 24, 2026, 4:00 PM EDT
89.38
-0.06 (-0.07%)
After-hours: Apr 24, 2026, 7:53 PM EDT
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 91.11 | 91.50 | 87.91 | 89.44 | 89.44 | -1.32% | 11,167,788 |
| Apr 23, 2026 | 85.78 | 92.24 | 85.46 | 90.64 | 90.64 | 9.89% | 17,823,203 |
| Apr 22, 2026 | 82.47 | 82.90 | 81.09 | 82.48 | 82.48 | 1.92% | 8,753,012 |
| Apr 21, 2026 | 80.49 | 81.86 | 80.24 | 80.93 | 80.93 | 0.67% | 8,461,289 |
| Apr 20, 2026 | 79.00 | 80.71 | 78.42 | 80.39 | 80.39 | 2.07% | 9,517,243 |
| Apr 17, 2026 | 78.78 | 79.90 | 77.76 | 78.76 | 78.76 | 2.46% | 10,859,226 |
| Apr 16, 2026 | 74.56 | 77.32 | 74.01 | 76.87 | 76.87 | 3.20% | 7,067,296 |
| Apr 15, 2026 | 74.13 | 74.86 | 72.90 | 74.49 | 74.49 | -0.01% | 6,804,119 |
| Apr 14, 2026 | 74.20 | 74.89 | 73.02 | 74.50 | 74.50 | 1.29% | 7,446,246 |
| Apr 13, 2026 | 71.46 | 73.71 | 71.12 | 73.55 | 73.55 | 2.78% | 6,724,909 |
| Apr 10, 2026 | 71.91 | 72.70 | 70.83 | 71.56 | 71.56 | 0.48% | 8,065,267 |
| Apr 9, 2026 | 70.50 | 71.55 | 69.53 | 71.22 | 71.22 | 0.69% | 8,477,749 |
| Apr 8, 2026 | 72.02 | 72.50 | 69.73 | 70.73 | 70.73 | 4.77% | 13,559,101 |
| Apr 7, 2026 | 67.01 | 67.79 | 65.75 | 67.51 | 67.51 | 0.43% | 6,549,439 |
| Apr 6, 2026 | 65.97 | 67.81 | 65.81 | 67.22 | 67.22 | 2.47% | 5,480,062 |
| Apr 2, 2026 | 63.22 | 65.81 | 62.62 | 65.60 | 65.60 | 0.34% | 6,599,865 |
| Apr 1, 2026 | 64.83 | 66.53 | 64.51 | 65.38 | 65.38 | 1.19% | 7,926,900 |
| Mar 31, 2026 | 61.35 | 64.98 | 61.18 | 64.61 | 64.61 | 7.58% | 12,581,047 |
| Mar 30, 2026 | 62.41 | 62.94 | 59.31 | 60.06 | 60.06 | -3.13% | 8,534,228 |
| Mar 27, 2026 | 63.53 | 63.79 | 61.58 | 62.00 | 62.00 | -3.43% | 8,341,903 |
| Mar 26, 2026 | 64.49 | 65.99 | 63.97 | 64.20 | 64.20 | -1.47% | 10,554,432 |
| Mar 25, 2026 | 66.25 | 68.10 | 64.83 | 65.16 | 65.16 | -0.72% | 6,581,164 |
| Mar 24, 2026 | 63.73 | 66.58 | 63.70 | 65.63 | 65.63 | 2.00% | 5,553,909 |
| Mar 23, 2026 | 64.93 | 65.92 | 64.24 | 64.34 | 64.34 | 2.18% | 7,972,528 |
| Mar 20, 2026 | 62.99 | 64.34 | 62.12 | 62.97 | 62.97 | -0.51% | 12,516,289 |
| Mar 19, 2026 | 62.90 | 64.15 | 62.43 | 63.29 | 63.29 | -2.19% | 10,227,161 |
| Mar 18, 2026 | 64.00 | 65.79 | 64.00 | 64.71 | 64.71 | 0.19% | 10,218,806 |
| Mar 17, 2026 | 64.40 | 65.69 | 64.09 | 64.59 | 64.59 | 1.19% | 5,801,634 |
| Mar 16, 2026 | 63.40 | 64.90 | 63.20 | 63.83 | 63.83 | 3.05% | 7,291,063 |
| Mar 13, 2026 | 63.50 | 64.08 | 61.39 | 61.94 | 61.94 | -1.26% | 6,899,559 |
| Mar 12, 2026 | 64.60 | 65.13 | 62.35 | 62.73 | 62.73 | -4.65% | 10,756,463 |
| Mar 11, 2026 | 65.55 | 66.27 | 64.62 | 65.79 | 65.79 | 0.70% | 7,310,054 |
| Mar 10, 2026 | 65.00 | 67.10 | 64.58 | 65.33 | 65.33 | 0.51% | 11,371,071 |
| Mar 9, 2026 | 63.56 | 65.55 | 61.68 | 65.00 | 65.00 | 0.36% | 12,951,739 |
| Mar 6, 2026 | 65.72 | 66.38 | 64.19 | 64.77 | 64.77 | -4.48% | 11,744,990 |
| Mar 5, 2026 | 69.00 | 70.49 | 66.91 | 67.81 | 67.81 | -2.99% | 9,606,343 |
| Mar 4, 2026 | 72.52 | 72.70 | 69.34 | 69.90 | 69.90 | -2.09% | 7,452,245 |
| Mar 3, 2026 | 72.02 | 72.72 | 70.71 | 71.39 | 71.39 | -3.93% | 9,388,978 |
| Mar 2, 2026 | 72.86 | 74.71 | 72.44 | 74.31 | 74.31 | -0.44% | 5,288,900 |
| Feb 27, 2026 | 73.26 | 74.74 | 72.32 | 74.64 | 74.64 | -0.44% | 10,302,541 |
| Feb 26, 2026 | 75.74 | 75.96 | 73.63 | 74.97 | 74.97 | -0.66% | 9,959,505 |
| Feb 25, 2026 | 77.06 | 77.10 | 75.38 | 75.47 | 75.47 | -0.61% | 7,829,565 |
| Feb 24, 2026 | 77.21 | 79.18 | 75.57 | 75.93 | 75.93 | -0.87% | 5,592,154 |
| Feb 23, 2026 | 77.14 | 77.75 | 74.60 | 76.60 | 76.60 | -1.45% | 5,034,548 |
| Feb 20, 2026 | 76.28 | 78.39 | 76.19 | 77.73 | 77.28 | 0.74% | 7,042,873 |
| Feb 19, 2026 | 78.44 | 78.77 | 76.03 | 77.16 | 76.71 | -2.46% | 6,919,288 |
| Feb 18, 2026 | 80.67 | 81.00 | 78.46 | 79.11 | 78.65 | 0.22% | 6,953,593 |
| Feb 17, 2026 | 78.50 | 79.63 | 77.11 | 78.94 | 78.48 | 0.48% | 6,181,864 |
| Feb 13, 2026 | 78.02 | 79.17 | 77.59 | 78.56 | 78.10 | -0.46% | 7,888,493 |
| Feb 12, 2026 | 81.81 | 83.35 | 78.27 | 78.92 | 78.46 | -2.27% | 12,503,992 |