Microchip Technology Incorporated (MCHPP)

Microchip Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	69.15	69.19	67.78	67.79	67.79	-0.75%	55,230
Jul 2, 2025	66.47	68.41	66.34	68.30	68.30	1.31%	27,490
Jul 1, 2025	66.43	67.88	65.70	67.42	67.42	1.17%	134,134
Jun 30, 2025	64.46	68.31	64.46	66.64	66.64	1.46%	839,341
Jun 27, 2025	65.48	66.57	64.92	65.68	65.68	-0.12%	8,711
Jun 26, 2025	65.10	66.32	65.10	65.76	65.76	-1.02%	188,793
Jun 25, 2025	66.19	66.61	64.86	66.44	66.44	1.39%	224,965
Jun 24, 2025	64.52	65.90	64.52	65.53	65.53	2.39%	35,348
Jun 23, 2025	65.34	65.43	64.00	64.00	64.00	-0.65%	67,738
Jun 20, 2025	63.40	65.02	63.18	64.42	64.42	1.69%	17,235
Jun 18, 2025	63.48	64.64	63.20	63.35	63.35	-0.09%	8,659
Jun 17, 2025	63.78	63.94	63.02	63.41	63.41	-0.64%	49,562
Jun 16, 2025	61.94	63.82	61.94	63.82	63.82	2.44%	21,329
Jun 13, 2025	62.13	62.96	61.21	62.30	62.30	-1.70%	48,393
Jun 12, 2025	64.06	64.31	63.29	63.38	63.38	-1.68%	14,949
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	55.38	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	55.93	3.50%	70,549
May 23, 2025	53.45	55.31	53.45	54.86	54.04	-2.59%	58,676
May 22, 2025	57.50	58.68	56.32	56.32	55.48	-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	57.40	0.07%	99,047
May 19, 2025	56.54	58.35	56.54	58.23	57.36	-0.75%	332,322
May 16, 2025	58.39	58.70	58.07	58.67	57.79	-0.10%	50,991
May 15, 2025	58.68	58.74	57.22	58.73	57.85	1.21%	265,889
May 14, 2025	59.84	59.84	58.01	58.03	57.16	-2.24%	144,019
May 13, 2025	58.65	60.02	58.30	59.36	58.47	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	53.41	9.62%	1,532,276
May 8, 2025	48.59	50.30	48.59	49.46	48.72	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	47.45	-1.49%	108,584
May 5, 2025	49.87	49.87	48.00	48.90	48.17	0.04%	11,306
May 2, 2025	48.66	49.96	48.29	48.88	48.15	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	46.75	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

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.