Microchip Technology Incorporated (MCHPP)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	54.77	57.54	54.76	56.97	56.97	5.34%	362,704
Mar 30, 2026	55.38	55.38	53.23	54.08	54.08	-2.43%	20,030
Mar 27, 2026	56.08	56.24	55.18	55.43	55.43	-2.97%	21,393
Mar 26, 2026	56.53	58.40	56.53	57.12	57.12	-1.02%	20,228
Mar 25, 2026	59.21	59.75	57.59	57.71	57.71	-0.60%	18,034
Mar 24, 2026	57.20	58.85	56.57	58.06	58.06	1.34%	51,824
Mar 23, 2026	57.13	58.22	56.86	57.30	57.30	2.04%	14,028
Mar 20, 2026	56.21	57.06	55.63	56.15	56.15	-0.25%	94,297
Mar 19, 2026	56.29	56.99	55.73	56.29	56.29	-1.85%	1,259,067
Mar 18, 2026	57.31	58.04	57.25	57.35	57.35	0.14%	799,601
Mar 17, 2026	57.65	58.14	57.05	57.27	57.27	0.77%	255,991
Mar 16, 2026	56.73	57.42	56.53	56.83	56.83	2.79%	17,094
Mar 13, 2026	55.94	55.94	55.03	55.29	55.29	-1.07%	130,633
Mar 12, 2026	57.13	57.13	55.89	55.89	55.89	-3.97%	30,128
Mar 11, 2026	57.96	58.48	57.83	58.20	58.20	0.62%	369,859
Mar 10, 2026	57.64	59.11	57.63	57.84	57.84	0.56%	187,391
Mar 9, 2026	56.56	57.87	55.09	57.52	57.52	0.10%	792,901
Mar 6, 2026	59.62	59.62	57.25	57.46	57.46	-4.30%	339,938
Mar 5, 2026	61.59	61.96	59.36	60.04	60.04	-2.48%	722,164
Mar 4, 2026	63.01	63.01	61.41	61.57	61.57	-1.77%	155,274
Mar 3, 2026	63.50	63.67	62.28	62.68	62.68	-3.21%	82,659
Mar 2, 2026	64.26	65.21	64.05	64.76	64.76	-0.14%	96,378
Feb 27, 2026	64.14	65.18	63.22	64.85	64.85	-2.83%	749,926
Feb 26, 2026	66.78	66.78	65.57	66.74	65.80	-0.18%	241,442
Feb 25, 2026	67.18	67.18	66.60	66.86	65.92	-0.12%	543,243
Feb 24, 2026	67.83	69.27	66.92	66.94	66.00	-1.21%	60,276
Feb 23, 2026	68.07	68.65	66.18	67.76	66.81	-0.35%	310,000
Feb 20, 2026	67.39	68.50	67.39	68.00	67.04	0.49%	12,842
Feb 19, 2026	68.67	69.11	66.78	67.67	66.72	-2.07%	14,326
Feb 18, 2026	69.41	70.17	68.62	69.10	68.13	0.39%	27,387
Feb 17, 2026	68.83	69.80	68.45	68.83	67.86	0.04%	76,226
Feb 13, 2026	68.60	69.12	68.10	68.80	67.83	-0.25%	18,294
Feb 12, 2026	71.25	72.29	68.69	68.97	68.00	-2.25%	800,887
Feb 11, 2026	68.05	70.80	68.05	70.56	69.57	4.44%	933,914
Feb 10, 2026	67.29	68.11	66.72	67.56	66.61	2.75%	527,225
Feb 9, 2026	66.15	66.66	65.22	65.75	64.83	-1.72%	63,685
Feb 6, 2026	67.50	68.50	65.00	66.90	65.96	-1.82%	128,917
Feb 5, 2026	67.42	69.03	66.84	68.14	67.18	-0.66%	23,568
Feb 4, 2026	68.03	69.47	67.42	68.59	67.63	2.27%	161,864
Feb 3, 2026	68.64	68.64	66.23	67.07	66.13	-1.50%	8,264
Feb 2, 2026	66.63	69.13	66.54	68.09	67.13	1.87%	70,763
Jan 30, 2026	68.62	68.62	66.19	66.84	65.90	-3.59%	47,600
Jan 29, 2026	70.00	70.28	66.91	69.33	68.36	-1.02%	116,347
Jan 28, 2026	68.54	72.45	68.10	70.04	69.06	6.05%	3,328,273
Jan 27, 2026	66.57	66.57	65.49	66.05	65.12	0.46%	433,173
Jan 26, 2026	66.00	66.23	64.97	65.75	64.83	-0.35%	2,489,943
Jan 23, 2026	66.50	66.55	65.32	65.98	65.05	-0.78%	2,155,751
Jan 22, 2026	69.49	69.54	66.47	66.50	65.57	-2.11%	5,315,265
Jan 21, 2026	66.30	68.19	66.30	67.93	66.98	4.08%	1,361,634
Jan 20, 2026	65.69	66.47	65.05	65.27	64.35	-2.81%	2,243,592

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.