Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	64.94	65.58	64.21	64.46	64.46	-0.03%	2,764,545
Jun 10, 2025	63.68	65.92	63.68	64.48	64.48	1.72%	51,230
Jun 9, 2025	62.48	64.39	62.14	63.39	63.39	2.81%	57,573
Jun 6, 2025	61.11	62.98	61.11	61.66	61.66	1.90%	18,472
Jun 5, 2025	61.58	62.22	60.01	60.51	60.51	-0.95%	192,185
Jun 4, 2025	61.02	61.42	60.08	61.09	61.09	0.83%	195,991
Jun 3, 2025	57.06	60.62	57.06	60.59	60.59	6.09%	32,356
Jun 2, 2025	55.22	57.60	55.07	57.11	57.11	3.76%	37,808
May 30, 2025	56.11	56.56	54.21	55.04	55.04	-2.10%	150,384
May 29, 2025	57.47	57.54	55.99	56.22	55.37	0.88%	4,004
May 28, 2025	57.45	57.45	55.73	55.73	54.89	-1.85%	94,846
May 27, 2025	57.00	57.29	56.20	56.78	55.92	3.50%	70,549
May 23, 2025	53.45	55.31	53.45	54.86	54.03	-2.59%	58,676
May 22, 2025	57.50	58.68	56.32	56.32	55.47	-1.30%	483,056
May 21, 2025	58.11	58.47	56.94	57.06	56.20	-2.08%	14,714
May 20, 2025	58.42	58.58	57.77	58.27	57.39	0.07%	99,047
May 19, 2025	56.54	58.35	56.54	58.23	57.35	-0.75%	332,322
May 16, 2025	58.39	58.70	58.07	58.67	57.78	-0.10%	50,991
May 15, 2025	58.68	58.74	57.22	58.73	57.84	1.21%	265,889
May 14, 2025	59.84	59.84	58.01	58.03	57.15	-2.24%	144,019
May 13, 2025	58.65	60.02	58.30	59.36	58.46	1.28%	74,019
May 12, 2025	57.02	59.74	56.31	58.61	57.73	8.10%	85,771
May 9, 2025	53.75	55.47	53.21	54.22	53.40	9.62%	1,532,276
May 8, 2025	48.59	50.30	48.59	49.46	48.71	1.73%	61,160
May 7, 2025	48.25	48.93	48.09	48.62	47.89	0.93%	758,662
May 6, 2025	47.63	48.59	47.63	48.17	47.44	-1.49%	108,584
May 5, 2025	49.87	49.87	48.00	48.90	48.16	0.04%	11,306
May 2, 2025	48.66	49.96	48.29	48.88	48.14	2.48%	49,049
May 1, 2025	47.75	48.07	47.22	47.70	46.98	0.50%	17,652
Apr 30, 2025	45.85	47.47	45.82	47.46	46.74	0.27%	52,834
Apr 29, 2025	47.53	47.87	47.00	47.33	46.62	-0.92%	387,202
Apr 28, 2025	48.20	48.32	47.01	47.77	47.05	-0.42%	608,223
Apr 25, 2025	48.25	48.45	47.01	47.97	47.25	0.33%	427,856
Apr 24, 2025	45.64	47.90	45.40	47.81	47.09	8.81%	4,640,418
Apr 23, 2025	42.66	44.99	42.35	43.94	43.28	3.58%	623,338
Apr 22, 2025	42.27	43.26	41.98	42.42	41.78	2.44%	47,996
Apr 21, 2025	41.00	41.42	40.31	41.41	40.79	2.10%	881,545
Apr 17, 2025	40.43	42.51	39.95	40.56	39.95	0.45%	767,787
Apr 16, 2025	40.31	40.84	39.50	40.38	39.77	-2.26%	21,072
Apr 15, 2025	41.60	41.82	41.00	41.31	40.69	-0.62%	99,111
Apr 14, 2025	42.50	42.80	40.23	41.57	40.94	0.75%	247,627
Apr 11, 2025	39.25	41.65	38.94	41.26	40.64	1.23%	266,646
Apr 10, 2025	42.33	42.90	40.11	40.76	40.15	-13.88%	130,904
Apr 9, 2025	39.31	48.11	38.89	47.33	46.62	24.26%	658,495
Apr 8, 2025	42.75	42.88	38.09	38.09	37.52	-7.12%	419,251
Apr 7, 2025	40.50	42.18	39.44	41.01	40.39	2.22%	794,890
Apr 4, 2025	41.86	42.78	40.10	40.12	39.51	-8.76%	118,562
Apr 3, 2025	48.50	49.77	43.52	43.97	43.31	-12.32%	1,311,837
Apr 2, 2025	49.06	50.23	49.06	50.15	49.39	1.01%	457,947
Apr 1, 2025	49.73	50.04	48.94	49.65	48.90	-1.35%	1,763,006