Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	45.85	47.47	45.82	47.46	47.46	0.27%	52,834
Apr 29, 2025	47.53	47.87	47.00	47.33	47.33	-0.92%	387,202
Apr 28, 2025	48.20	48.32	47.01	47.77	47.77	-0.42%	608,223
Apr 25, 2025	48.25	48.45	47.01	47.97	47.97	0.33%	427,856
Apr 24, 2025	45.64	47.90	45.40	47.81	47.81	8.81%	4,640,418
Apr 23, 2025	42.66	44.99	42.35	43.94	43.94	3.58%	623,338
Apr 22, 2025	42.27	43.26	41.98	42.42	42.42	2.44%	47,996
Apr 21, 2025	41.00	41.42	40.31	41.41	41.41	2.10%	881,545
Apr 17, 2025	40.43	42.51	39.95	40.56	40.56	0.45%	767,787
Apr 16, 2025	40.31	40.84	39.50	40.38	40.38	-2.26%	21,072
Apr 15, 2025	41.60	41.82	41.00	41.31	41.31	-0.62%	99,111
Apr 14, 2025	42.50	42.80	40.23	41.57	41.57	0.75%	247,627
Apr 11, 2025	39.25	41.65	38.94	41.26	41.26	1.23%	266,646
Apr 10, 2025	42.33	42.90	40.11	40.76	40.76	-13.88%	130,904
Apr 9, 2025	39.31	48.11	38.89	47.33	47.33	24.26%	658,495
Apr 8, 2025	42.75	42.88	38.09	38.09	38.09	-7.12%	419,251
Apr 7, 2025	40.50	42.18	39.44	41.01	41.01	2.22%	794,890
Apr 4, 2025	41.86	42.78	40.10	40.12	40.12	-8.76%	118,562
Apr 3, 2025	48.50	49.77	43.52	43.97	43.97	-12.32%	1,311,837
Apr 2, 2025	49.06	50.23	49.06	50.15	50.15	1.01%	457,947
Apr 1, 2025	49.73	50.04	48.94	49.65	49.65	-1.35%	1,763,006
Mar 31, 2025	48.48	51.47	48.42	50.33	50.33	1.97%	4,093,485
Mar 28, 2025	50.76	50.76	48.94	49.36	49.36	-3.31%	899,432
Mar 27, 2025	51.27	51.27	50.57	51.05	51.05	-1.54%	651,191