Microchip Technology Incorporated (MCHP)

Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	95.65	99.60	94.58	96.30	96.30	-0.26%	9,122,475
Jun 3, 2026	96.64	97.39	94.36	96.55	96.55	-0.42%	10,236,251
Jun 2, 2026	96.75	99.30	94.16	96.96	96.96	5.94%	13,387,314
Jun 1, 2026	92.88	94.20	90.23	91.52	91.52	-3.31%	10,961,515
May 29, 2026	96.68	97.99	93.99	94.65	94.65	-1.45%	10,870,458
May 28, 2026	96.86	97.99	93.64	96.04	96.04	-0.84%	7,692,234
May 27, 2026	99.38	100.25	94.72	96.85	96.85	-1.22%	12,751,207
May 26, 2026	95.84	99.97	95.22	98.05	98.05	4.94%	13,028,287
May 22, 2026	90.67	94.91	90.64	93.43	93.43	3.06%	8,706,306
May 21, 2026	93.00	93.28	89.16	91.11	90.66	-3.10%	8,442,685
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
Apr 13, 2026	71.46	73.71	71.12	73.55	73.18	2.78%	6,724,909
Apr 10, 2026	71.91	72.70	70.83	71.56	71.20	0.48%	8,065,267
Apr 9, 2026	70.50	71.55	69.53	71.22	70.86	0.69%	8,477,749
Apr 8, 2026	72.02	72.50	69.73	70.73	70.38	4.77%	13,559,101
Apr 7, 2026	67.01	67.79	65.75	67.51	67.17	0.43%	6,549,439
Apr 6, 2026	65.97	67.81	65.81	67.22	66.88	2.47%	5,480,062
Apr 2, 2026	63.22	65.81	62.62	65.60	65.27	0.34%	6,599,865
Apr 1, 2026	64.83	66.53	64.51	65.38	65.05	1.19%	7,926,900
Mar 31, 2026	61.35	64.98	61.18	64.61	64.29	7.58%	12,581,047
Mar 30, 2026	62.41	62.94	59.31	60.06	59.76	-3.13%	8,534,228
Mar 27, 2026	63.53	63.79	61.58	62.00	61.69	-3.43%	8,341,903
Mar 26, 2026	64.49	65.99	63.97	64.20	63.88	-1.47%	10,554,432
Mar 25, 2026	66.25	68.10	64.83	65.16	64.83	-0.72%	6,581,164

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.