Microchip Technology Incorporated (MCHP)

Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	92.86	93.51	89.78	92.48	92.48	-0.84%	10,762,753
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
May 22, 2026	90.67	94.91	90.64	93.43	93.43	3.06%	8,838,301
May 21, 2026	93.00	93.28	89.16	91.11	90.66	-3.10%	8,596,076
May 20, 2026	92.68	94.34	91.81	94.02	93.55	2.41%	10,871,617
May 19, 2026	90.45	93.59	90.00	91.81	91.35	-1.02%	7,350,438
May 18, 2026	95.82	95.82	91.13	92.76	92.30	-1.16%	10,149,062
May 15, 2026	94.10	95.59	93.72	93.85	93.38	-3.29%	9,445,382
May 14, 2026	96.39	97.29	95.27	97.04	96.56	0.34%	6,977,354
May 13, 2026	99.65	99.87	96.06	96.71	96.23	-1.01%	12,894,108
May 12, 2026	97.06	98.15	94.42	97.70	97.21	-1.34%	12,828,490
May 11, 2026	98.10	101.18	96.57	99.03	98.54	-0.06%	19,625,219
May 8, 2026	105.05	105.91	96.82	99.09	98.60	-2.45%	18,857,337
May 7, 2026	102.15	102.28	99.59	101.58	101.07	-1.30%	15,859,603
May 6, 2026	98.48	103.24	98.00	102.92	102.41	4.51%	13,764,097
May 5, 2026	95.23	99.08	94.17	98.48	97.99	3.34%	11,012,059
May 4, 2026	96.22	96.22	93.62	95.30	94.82	1.44%	8,362,125
May 1, 2026	92.81	94.56	91.91	93.95	93.48	1.12%	8,062,759
Apr 30, 2026	91.00	93.03	89.12	92.91	92.45	3.04%	9,342,703
Apr 29, 2026	89.00	90.73	87.11	90.17	89.72	7.01%	12,902,694
Apr 28, 2026	85.73	87.14	83.95	84.26	83.84	-2.97%	13,219,820
Apr 27, 2026	88.96	89.29	85.28	86.84	86.41	-2.91%	10,126,724
Apr 24, 2026	91.11	91.50	87.91	89.44	88.99	-1.32%	11,341,448
Apr 23, 2026	85.78	92.24	85.46	90.64	90.19	9.89%	18,143,179
Apr 22, 2026	82.47	82.90	81.09	82.48	82.07	1.92%	8,901,104
Apr 21, 2026	80.49	81.86	80.24	80.93	80.53	0.67%	8,519,077
Apr 20, 2026	79.00	80.71	78.42	80.39	79.99	2.07%	9,660,968
Apr 17, 2026	78.78	79.90	77.76	78.76	78.37	2.46%	10,896,303
Apr 16, 2026	74.56	77.32	74.01	76.87	76.49	3.20%	7,221,070
Apr 15, 2026	74.13	74.86	72.90	74.49	74.12	-0.01%	6,869,399
Apr 14, 2026	74.20	74.89	73.02	74.50	74.13	1.29%	7,446,421

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 25, 2026

Data Sources Report a data error

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.