Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
81.49
+0.17 (0.21%)
At close: Oct 5, 2026, 4:00 PM EDT
81.80
+0.31 (0.38%)
After-hours: Oct 5, 2026, 7:59 PM EDT
Microchip Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 80.96 | 81.77 | 80.05 | 81.49 | 81.49 | 0.21% | 5,830,484 |
| Oct 2, 2026 | 81.25 | 83.40 | 80.80 | 81.32 | 81.32 | 3.59% | 7,822,841 |
| Oct 1, 2026 | 78.01 | 79.31 | 76.87 | 78.50 | 78.50 | 0.94% | 6,805,363 |
| Sep 30, 2026 | 79.07 | 79.65 | 77.73 | 77.77 | 77.77 | -1.28% | 5,727,389 |
| Sep 29, 2026 | 79.29 | 80.37 | 78.47 | 78.78 | 78.78 | 1.04% | 7,690,893 |
| Sep 28, 2026 | 77.65 | 78.25 | 75.93 | 77.97 | 77.97 | -0.91% | 9,394,795 |
| Sep 25, 2026 | 75.20 | 78.96 | 74.93 | 78.69 | 78.69 | 5.36% | 9,748,072 |
| Sep 24, 2026 | 73.92 | 74.75 | 73.13 | 74.69 | 74.69 | -1.11% | 8,726,422 |
| Sep 23, 2026 | 75.05 | 75.77 | 73.77 | 75.53 | 75.53 | -0.38% | 7,724,691 |
| Sep 22, 2026 | 74.67 | 76.55 | 74.44 | 75.82 | 75.82 | 1.39% | 7,458,715 |
| Sep 21, 2026 | 74.70 | 75.17 | 72.74 | 74.78 | 74.78 | 2.06% | 9,677,906 |
| Sep 18, 2026 | 71.49 | 73.40 | 71.06 | 73.27 | 73.27 | 3.46% | 15,934,273 |
| Sep 17, 2026 | 71.47 | 71.80 | 70.10 | 70.82 | 70.82 | 1.77% | 8,556,812 |
| Sep 16, 2026 | 72.60 | 72.91 | 68.75 | 69.59 | 69.59 | -2.66% | 7,333,319 |
| Sep 15, 2026 | 71.88 | 72.40 | 70.43 | 71.49 | 71.49 | 0.01% | 6,745,339 |
| Sep 14, 2026 | 71.05 | 72.38 | 70.69 | 71.48 | 71.48 | -3.67% | 10,437,430 |
| Sep 11, 2026 | 72.82 | 75.16 | 72.45 | 74.20 | 74.20 | 3.66% | 8,770,046 |
| Sep 10, 2026 | 71.43 | 72.60 | 70.94 | 71.58 | 71.58 | -1.96% | 7,596,632 |
| Sep 9, 2026 | 73.05 | 74.27 | 72.55 | 73.01 | 73.01 | -0.50% | 5,104,614 |
| Sep 8, 2026 | 74.65 | 74.84 | 72.83 | 73.38 | 73.38 | -1.07% | 8,728,142 |
| Sep 4, 2026 | 73.78 | 74.86 | 73.21 | 74.17 | 74.17 | 1.45% | 7,673,631 |
| Sep 3, 2026 | 71.64 | 73.29 | 70.85 | 73.11 | 73.11 | 0.48% | 5,814,875 |
| Sep 2, 2026 | 71.46 | 73.19 | 70.67 | 72.76 | 72.76 | 1.89% | 5,837,754 |
| Sep 1, 2026 | 71.92 | 72.37 | 70.45 | 71.41 | 71.41 | -2.78% | 10,117,080 |
| Aug 31, 2026 | 73.51 | 74.06 | 72.75 | 73.45 | 73.45 | 0.71% | 7,193,525 |
| Aug 28, 2026 | 75.39 | 75.58 | 72.67 | 72.93 | 72.93 | -3.39% | 11,147,839 |
| Aug 27, 2026 | 74.59 | 75.57 | 73.71 | 75.49 | 75.49 | 1.94% | 7,523,672 |
| Aug 26, 2026 | 73.41 | 74.41 | 72.91 | 74.05 | 74.05 | 0.75% | 6,229,230 |
| Aug 25, 2026 | 75.32 | 75.32 | 73.13 | 73.50 | 73.50 | -0.96% | 6,003,248 |
| Aug 24, 2026 | 74.79 | 75.23 | 72.77 | 74.21 | 74.21 | -1.87% | 11,783,230 |
| 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 |