Microchip Technology Incorporated (MCHPP)
NASDAQ: MCHPP · Real-Time Price · USD · Preferred Stock
60.17
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 59.78 | 60.26 | 59.20 | 60.17 | 60.17 | 0.20% | 13,352 |
| Sep 10, 2025 | 59.93 | 60.15 | 59.52 | 60.05 | 60.05 | 0.64% | 45,855 |
| Sep 9, 2025 | 59.35 | 60.68 | 59.35 | 59.67 | 59.67 | -0.27% | 34,733 |
| Sep 8, 2025 | 60.25 | 61.23 | 59.83 | 59.83 | 59.83 | -1.09% | 18,604 |
| Sep 5, 2025 | 60.55 | 61.42 | 60.49 | 60.49 | 60.49 | 1.10% | 40,730 |
| Sep 4, 2025 | 60.32 | 60.90 | 57.59 | 59.83 | 59.83 | 1.87% | 67,493 |
| Sep 3, 2025 | 58.49 | 58.79 | 57.43 | 58.73 | 58.73 | -0.02% | 12,464 |
| Sep 2, 2025 | 59.40 | 59.40 | 57.96 | 58.74 | 58.74 | -1.11% | 27,975 |
| Aug 29, 2025 | 59.57 | 60.52 | 58.79 | 59.40 | 59.40 | -2.33% | 194,393 |
| Aug 28, 2025 | 62.59 | 62.59 | 60.71 | 60.82 | 59.88 | -2.27% | 341,807 |
| Aug 27, 2025 | 62.14 | 62.33 | 61.94 | 62.23 | 61.27 | -0.78% | 23,131 |
| Aug 26, 2025 | 63.33 | 63.97 | 62.64 | 62.72 | 61.75 | -1.57% | 30,586 |
| Aug 25, 2025 | 64.67 | 64.67 | 62.86 | 63.72 | 62.74 | -0.38% | 18,919 |
| Aug 22, 2025 | 62.53 | 64.99 | 62.53 | 63.96 | 62.97 | 2.47% | 61,438 |
| Aug 21, 2025 | 61.24 | 62.42 | 61.24 | 62.42 | 61.46 | 1.63% | 5,454 |
| Aug 20, 2025 | 60.85 | 61.83 | 59.68 | 61.42 | 60.47 | 1.27% | 6,451 |
| Aug 19, 2025 | 61.31 | 61.70 | 60.53 | 60.65 | 59.72 | -2.49% | 15,796 |
| Aug 18, 2025 | 61.00 | 62.44 | 60.74 | 62.20 | 61.24 | 1.70% | 6,914 |
| Aug 15, 2025 | 61.56 | 63.14 | 61.14 | 61.16 | 60.22 | -0.84% | 7,380 |
| Aug 14, 2025 | 60.11 | 62.50 | 59.90 | 61.68 | 60.73 | 0.26% | 5,726 |
| Aug 13, 2025 | 61.45 | 61.74 | 60.57 | 61.52 | 60.57 | 1.82% | 48,216 |
| Aug 12, 2025 | 58.78 | 62.18 | 58.78 | 60.42 | 59.49 | 5.52% | 361,830 |
| Aug 11, 2025 | 58.36 | 59.02 | 57.26 | 57.26 | 56.38 | -1.58% | 33,335 |
| Aug 8, 2025 | 59.90 | 59.90 | 57.60 | 58.18 | 57.28 | -5.01% | 214,932 |
| Aug 7, 2025 | 62.64 | 62.64 | 61.10 | 61.25 | 60.31 | -0.41% | 4,537 |
| Aug 6, 2025 | 61.75 | 61.75 | 60.95 | 61.50 | 60.55 | -0.71% | 23,765 |
| Aug 5, 2025 | 62.20 | 62.70 | 60.95 | 61.94 | 60.99 | 0.47% | 13,236 |
| Aug 4, 2025 | 61.95 | 62.75 | 61.65 | 61.65 | 60.70 | -0.29% | 70,098 |
| Aug 1, 2025 | 61.74 | 63.35 | 60.32 | 61.83 | 60.88 | -1.72% | 29,941 |
| Jul 31, 2025 | 63.90 | 63.90 | 61.79 | 62.91 | 61.94 | -2.59% | 125,391 |
| Jul 30, 2025 | 64.61 | 65.08 | 64.00 | 64.58 | 63.59 | -0.23% | 9,761 |
| Jul 29, 2025 | 64.94 | 65.37 | 64.38 | 64.73 | 63.73 | 0.33% | 95,575 |
| Jul 28, 2025 | 63.74 | 66.00 | 63.32 | 64.52 | 63.53 | 0.75% | 172,585 |
| Jul 25, 2025 | 62.00 | 64.07 | 62.00 | 64.04 | 63.05 | 1.47% | 1,801,635 |
| Jul 24, 2025 | 61.49 | 63.87 | 61.49 | 63.11 | 62.14 | -2.94% | 550,520 |
| Jul 23, 2025 | 66.79 | 66.79 | 63.35 | 65.02 | 64.02 | -5.89% | 973,340 |
| Jul 22, 2025 | 68.00 | 69.15 | 67.37 | 69.09 | 68.03 | 1.60% | 167,263 |
| Jul 21, 2025 | 68.87 | 69.21 | 67.73 | 68.00 | 66.95 | -0.79% | 52,007 |
| Jul 18, 2025 | 68.72 | 68.99 | 68.29 | 68.54 | 67.48 | 0.25% | 8,690 |
| Jul 17, 2025 | 67.71 | 68.37 | 67.60 | 68.37 | 67.32 | 0.35% | 181,748 |
| Jul 16, 2025 | 67.02 | 68.35 | 66.42 | 68.13 | 67.08 | 1.31% | 4,963 |
| Jul 15, 2025 | 69.02 | 69.02 | 67.25 | 67.25 | 66.21 | 0.18% | 6,029 |
| Jul 14, 2025 | 67.23 | 68.44 | 67.13 | 67.13 | 66.10 | -1.47% | 5,584 |
| Jul 11, 2025 | 69.42 | 69.42 | 67.90 | 68.13 | 67.08 | -1.67% | 10,960 |
| Jul 10, 2025 | 68.80 | 70.80 | 68.80 | 69.29 | 68.22 | 0.80% | 1,233,211 |
| Jul 9, 2025 | 69.52 | 69.60 | 68.60 | 68.74 | 67.68 | -0.03% | 74,852 |
| Jul 8, 2025 | 67.25 | 69.43 | 67.25 | 68.76 | 67.70 | 3.45% | 68,591 |
| Jul 7, 2025 | 67.09 | 67.95 | 66.47 | 66.47 | 65.45 | -1.95% | 30,225 |
| Jul 3, 2025 | 69.15 | 69.19 | 67.78 | 67.79 | 66.75 | -0.75% | 55,230 |
| Jul 2, 2025 | 66.47 | 68.41 | 66.34 | 68.30 | 67.25 | 1.31% | 27,490 |