Microchip Technology Incorporated (MCHP)

NASDAQ: MCHP · Real-Time Price · USD

86.26

-0.85 (-0.98%)

At close: Jul 15, 2026, 4:00 PM EDT

84.27

-1.99 (-2.31%)

Pre-market: Jul 16, 2026, 7:00 AM EDT

Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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