Microchip Technology Incorporated (MCHP)

Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	94.10	95.59	93.72	93.85	93.85	-3.29%	9,441,158
May 14, 2026	96.39	97.29	95.27	97.04	97.04	0.34%	6,977,354
May 13, 2026	99.65	99.87	96.06	96.71	96.71	-1.01%	12,894,108
May 12, 2026	97.06	98.15	94.42	97.70	97.70	-1.34%	12,828,490
May 11, 2026	98.10	101.18	96.57	99.03	99.03	-0.06%	19,625,219
May 8, 2026	105.05	105.91	96.82	99.09	99.09	-2.45%	18,857,337
May 7, 2026	102.15	102.28	99.59	101.58	101.58	-1.30%	15,859,603
May 6, 2026	98.48	103.24	98.00	102.92	102.92	4.51%	13,764,097
May 5, 2026	95.23	99.08	94.17	98.48	98.48	3.34%	11,012,059
May 4, 2026	96.22	96.22	93.62	95.30	95.30	1.44%	8,362,125
May 1, 2026	92.81	94.56	91.91	93.95	93.95	1.12%	8,062,759
Apr 30, 2026	91.00	93.03	89.12	92.91	92.91	3.04%	9,342,703
Apr 29, 2026	89.00	90.73	87.11	90.17	90.17	7.01%	12,902,694
Apr 28, 2026	85.73	87.14	83.95	84.26	84.26	-2.97%	13,219,820
Apr 27, 2026	88.96	89.29	85.28	86.84	86.84	-2.91%	10,126,724
Apr 24, 2026	91.11	91.50	87.91	89.44	89.44	-1.32%	11,341,448
Apr 23, 2026	85.78	92.24	85.46	90.64	90.64	9.89%	18,143,179
Apr 22, 2026	82.47	82.90	81.09	82.48	82.48	1.92%	8,901,104
Apr 21, 2026	80.49	81.86	80.24	80.93	80.93	0.67%	8,519,077
Apr 20, 2026	79.00	80.71	78.42	80.39	80.39	2.07%	9,660,968
Apr 17, 2026	78.78	79.90	77.76	78.76	78.76	2.46%	10,896,303
Apr 16, 2026	74.56	77.32	74.01	76.87	76.87	3.20%	7,221,070
Apr 15, 2026	74.13	74.86	72.90	74.49	74.49	-0.01%	6,869,399
Apr 14, 2026	74.20	74.89	73.02	74.50	74.50	1.29%	7,446,421
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.