Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	79.99	79.99	79.41	79.65	-	-1.26%	375,891
Aug 4, 2026	77.50	80.98	77.50	80.67	80.67	7.25%	15,915,246
Aug 3, 2026	73.46	75.72	72.58	75.22	75.22	1.25%	7,825,750
Jul 31, 2026	77.08	77.67	74.18	74.29	74.29	-0.96%	10,838,388
Jul 30, 2026	74.93	75.86	73.25	75.01	75.01	5.10%	13,306,430
Jul 29, 2026	75.15	75.83	71.24	71.37	71.37	-5.73%	15,400,744
Jul 28, 2026	76.24	77.61	74.88	75.71	75.71	-2.81%	13,865,344
Jul 27, 2026	79.49	80.36	75.56	77.90	77.90	-1.22%	10,962,475
Jul 24, 2026	80.29	81.24	78.03	78.86	78.86	-3.06%	9,245,254
Jul 23, 2026	81.21	83.39	80.19	81.35	81.35	-4.32%	11,525,030
Jul 22, 2026	81.88	85.66	81.84	85.02	85.02	1.97%	6,441,779
Jul 21, 2026	83.19	83.87	81.52	83.38	83.38	3.56%	11,548,009
Jul 20, 2026	82.53	83.42	80.33	80.51	80.51	-0.56%	6,888,939
Jul 17, 2026	78.96	82.00	78.00	80.96	80.96	-0.88%	12,270,840
Jul 16, 2026	83.85	84.82	80.85	81.68	81.68	-5.31%	11,941,407
Jul 15, 2026	88.14	88.14	83.58	86.26	86.26	-0.98%	7,294,860
Jul 14, 2026	88.00	88.65	86.39	87.11	87.11	3.42%	10,181,119
Jul 13, 2026	87.00	87.00	83.88	84.23	84.23	-4.92%	10,116,614
Jul 10, 2026	87.82	89.45	86.52	88.59	88.59	0.37%	6,261,678
Jul 9, 2026	88.49	90.85	87.71	88.26	88.26	3.24%	10,686,056
Jul 8, 2026	83.14	86.12	83.14	85.49	85.49	1.59%	6,853,549
Jul 7, 2026	83.96	84.95	81.60	84.15	84.15	-3.93%	12,969,974
Jul 6, 2026	87.00	89.52	86.60	87.59	87.59	3.49%	7,791,944
Jul 2, 2026	89.06	90.06	82.85	84.64	84.64	-4.57%	14,794,483
Jul 1, 2026	89.50	91.40	88.62	88.69	88.69	-2.75%	14,264,069
Jun 30, 2026	89.13	92.02	88.02	91.20	91.20	2.40%	16,176,372
Jun 29, 2026	87.49	89.28	85.06	89.06	89.06	1.29%	12,608,689
Jun 26, 2026	91.08	91.24	86.84	87.93	87.93	-6.58%	31,443,148
Jun 25, 2026	95.70	97.23	91.84	94.12	94.12	1.77%	9,767,785
Jun 24, 2026	92.86	93.51	89.78	92.48	92.48	-0.84%	10,768,532
Jun 23, 2026	97.09	98.38	92.07	93.26	93.26	-9.20%	17,126,045
Jun 22, 2026	101.50	104.03	101.10	102.71	102.71	2.95%	11,048,127
Jun 18, 2026	98.20	100.92	97.81	99.77	99.77	6.01%	16,353,467
Jun 17, 2026	97.67	97.89	93.92	94.11	94.11	-1.59%	10,091,554
Jun 16, 2026	99.50	101.93	95.57	95.63	95.63	-4.68%	11,664,328
Jun 15, 2026	98.79	100.96	98.00	100.32	100.32	5.33%	11,611,742
Jun 12, 2026	92.96	95.70	91.90	95.24	95.24	2.47%	8,386,186
Jun 11, 2026	90.47	93.34	88.73	92.94	92.94	5.72%	15,470,332
Jun 10, 2026	90.26	92.49	87.55	87.91	87.91	-3.89%	10,497,622
Jun 9, 2026	92.99	94.50	85.28	91.47	91.47	0.11%	15,334,213
Jun 8, 2026	91.86	93.18	89.62	91.37	91.37	3.43%	13,900,577
Jun 5, 2026	93.57	93.95	87.56	88.34	88.34	-8.27%	19,736,632
Jun 4, 2026	95.65	99.60	94.58	96.30	96.30	-0.26%	9,556,954
Jun 3, 2026	96.64	97.39	94.36	96.55	96.55	-0.42%	10,449,410
Jun 2, 2026	96.75	99.30	94.16	96.96	96.96	5.94%	13,414,762
Jun 1, 2026	92.88	94.20	90.23	91.52	91.52	-3.31%	11,345,079
May 29, 2026	96.68	97.99	93.99	94.65	94.65	-1.45%	11,367,652
May 28, 2026	96.86	97.99	93.64	96.04	96.04	-0.84%	7,698,944
May 27, 2026	99.38	100.25	94.72	96.85	96.85	-1.22%	12,757,142
May 26, 2026	95.84	99.97	95.22	98.05	98.05	4.94%	13,095,717