Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
73.50
-0.71 (-0.96%)
At close: Aug 25, 2026, 4:00 PM EDT
73.61
+0.11 (0.15%)
After-hours: Aug 25, 2026, 7:56 PM EDT
Microchip Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 75.32 | 75.32 | 73.13 | 73.50 | 73.50 | -0.96% | 6,000,320 |
| Aug 24, 2026 | 74.79 | 75.23 | 72.77 | 74.21 | 74.21 | -1.87% | 9,641,672 |
| 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 |
| Aug 13, 2026 | 79.49 | 80.43 | 77.60 | 77.69 | 77.23 | -2.20% | 7,414,987 |
| Aug 12, 2026 | 83.73 | 83.74 | 79.30 | 79.44 | 78.96 | -1.95% | 9,225,592 |
| Aug 11, 2026 | 82.28 | 83.44 | 80.68 | 81.02 | 80.54 | -0.45% | 7,005,465 |
| Aug 10, 2026 | 85.54 | 85.66 | 81.14 | 81.39 | 80.90 | -3.90% | 8,793,252 |
| Aug 7, 2026 | 81.35 | 85.97 | 80.68 | 84.69 | 84.18 | 13.89% | 19,095,073 |
| Aug 6, 2026 | 76.62 | 79.60 | 74.22 | 74.36 | 73.92 | -4.41% | 15,903,991 |
| Aug 5, 2026 | 80.10 | 80.39 | 77.00 | 77.79 | 77.32 | -3.57% | 9,796,306 |
| Aug 4, 2026 | 77.50 | 80.98 | 77.50 | 80.67 | 80.19 | 7.25% | 16,079,356 |
| Aug 3, 2026 | 73.46 | 75.72 | 72.58 | 75.22 | 74.77 | 1.25% | 8,143,530 |
| Jul 31, 2026 | 77.08 | 77.67 | 74.18 | 74.29 | 73.85 | -0.96% | 11,293,202 |
| Jul 30, 2026 | 74.93 | 75.86 | 73.25 | 75.01 | 74.56 | 5.10% | 13,850,977 |
| Jul 29, 2026 | 75.15 | 75.83 | 71.24 | 71.37 | 70.94 | -5.73% | 15,687,982 |
| Jul 28, 2026 | 76.24 | 77.61 | 74.88 | 75.71 | 75.26 | -2.81% | 13,887,353 |
| Jul 27, 2026 | 79.49 | 80.36 | 75.56 | 77.90 | 77.43 | -1.22% | 11,225,805 |
| Jul 24, 2026 | 80.29 | 81.24 | 78.03 | 78.86 | 78.39 | -3.06% | 9,323,774 |
| Jul 23, 2026 | 81.21 | 83.39 | 80.19 | 81.35 | 80.86 | -4.32% | 11,585,762 |
| Jul 22, 2026 | 81.88 | 85.66 | 81.84 | 85.02 | 84.51 | 1.97% | 6,537,906 |
| Jul 21, 2026 | 83.19 | 83.87 | 81.52 | 83.38 | 82.88 | 3.56% | 11,642,182 |
| Jul 20, 2026 | 82.53 | 83.42 | 80.33 | 80.51 | 80.03 | -0.56% | 7,503,929 |
| Jul 17, 2026 | 78.96 | 82.00 | 78.00 | 80.96 | 80.48 | -0.88% | 12,927,188 |
| Jul 16, 2026 | 83.85 | 84.82 | 80.85 | 81.68 | 81.19 | -5.31% | 12,220,209 |
| Jul 15, 2026 | 88.14 | 88.14 | 83.58 | 86.26 | 85.74 | -0.98% | 7,512,892 |
| Jul 14, 2026 | 88.00 | 88.65 | 86.39 | 87.11 | 86.59 | 3.42% | 10,238,657 |
| Jul 13, 2026 | 87.00 | 87.00 | 83.88 | 84.23 | 83.73 | -4.92% | 10,301,307 |
| Jul 10, 2026 | 87.82 | 89.45 | 86.52 | 88.59 | 88.06 | 0.37% | 6,677,637 |
| Jul 9, 2026 | 88.49 | 90.85 | 87.71 | 88.26 | 87.73 | 3.24% | 11,164,241 |
| Jul 8, 2026 | 83.14 | 86.12 | 83.14 | 85.49 | 84.98 | 1.59% | 7,199,270 |
| Jul 7, 2026 | 83.96 | 84.95 | 81.60 | 84.15 | 83.65 | -3.93% | 13,027,081 |
| Jul 6, 2026 | 87.00 | 89.52 | 86.60 | 87.59 | 87.07 | 3.49% | 7,981,220 |
| Jul 2, 2026 | 89.06 | 90.06 | 82.85 | 84.64 | 84.13 | -4.57% | 14,795,801 |
| Jul 1, 2026 | 89.50 | 91.40 | 88.62 | 88.69 | 88.16 | -2.75% | 14,264,069 |
| Jun 30, 2026 | 89.13 | 92.02 | 88.02 | 91.20 | 90.65 | 2.40% | 16,176,372 |
| Jun 29, 2026 | 87.49 | 89.28 | 85.06 | 89.06 | 88.53 | 1.29% | 12,608,689 |
| Jun 26, 2026 | 91.08 | 91.24 | 86.84 | 87.93 | 87.40 | -6.58% | 31,443,148 |
| Jun 25, 2026 | 95.70 | 97.23 | 91.84 | 94.12 | 93.56 | 1.77% | 9,767,785 |
| Jun 24, 2026 | 92.86 | 93.51 | 89.78 | 92.48 | 91.93 | -0.84% | 10,768,532 |
| Jun 23, 2026 | 97.09 | 98.38 | 92.07 | 93.26 | 92.70 | -9.20% | 17,126,045 |
| Jun 22, 2026 | 101.50 | 104.03 | 101.10 | 102.71 | 102.10 | 2.95% | 11,048,127 |
| Jun 18, 2026 | 98.20 | 100.92 | 97.81 | 99.77 | 99.17 | 6.01% | 16,353,467 |
| Jun 17, 2026 | 97.67 | 97.89 | 93.92 | 94.11 | 93.55 | -1.59% | 10,091,554 |
| Jun 16, 2026 | 99.50 | 101.93 | 95.57 | 95.63 | 95.06 | -4.68% | 11,664,328 |
| Jun 15, 2026 | 98.79 | 100.96 | 98.00 | 100.32 | 99.72 | 5.33% | 11,611,742 |