Microchip Technology Incorporated (MCHPP)
NASDAQ: MCHPP · Real-Time Price · USD · Preferred Stock
60.83
+0.41 (0.68%)
Aug 13, 2025, 11:50 AM - Market open
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 58.78 | 62.18 | 58.78 | 60.42 | 60.42 | 5.52% | 361,830 |
| Aug 11, 2025 | 58.36 | 59.02 | 57.26 | 57.26 | 57.26 | -1.58% | 33,335 |
| Aug 8, 2025 | 59.90 | 59.90 | 57.60 | 58.18 | 58.18 | -5.01% | 214,932 |
| Aug 7, 2025 | 62.64 | 62.64 | 61.10 | 61.25 | 61.25 | -0.41% | 4,537 |
| Aug 6, 2025 | 61.75 | 61.75 | 60.95 | 61.50 | 61.50 | -0.71% | 23,765 |
| Aug 5, 2025 | 62.20 | 62.70 | 60.95 | 61.94 | 61.94 | 0.47% | 13,236 |
| Aug 4, 2025 | 61.95 | 62.75 | 61.65 | 61.65 | 61.65 | -0.29% | 70,098 |
| Aug 1, 2025 | 61.74 | 63.35 | 60.32 | 61.83 | 61.83 | -1.72% | 29,941 |
| Jul 31, 2025 | 63.90 | 63.90 | 61.79 | 62.91 | 62.91 | -2.59% | 125,391 |
| Jul 30, 2025 | 64.61 | 65.08 | 64.00 | 64.58 | 64.58 | -0.23% | 9,761 |
| Jul 29, 2025 | 64.94 | 65.37 | 64.38 | 64.73 | 64.73 | 0.33% | 95,575 |
| Jul 28, 2025 | 63.74 | 66.00 | 63.32 | 64.52 | 64.52 | 0.75% | 172,585 |
| Jul 25, 2025 | 62.00 | 64.07 | 62.00 | 64.04 | 64.04 | 1.47% | 1,801,635 |
| Jul 24, 2025 | 61.49 | 63.87 | 61.49 | 63.11 | 63.11 | -2.94% | 550,520 |
| Jul 23, 2025 | 66.79 | 66.79 | 63.35 | 65.02 | 65.02 | -5.89% | 973,340 |
| Jul 22, 2025 | 68.00 | 69.15 | 67.37 | 69.09 | 69.09 | 1.60% | 167,263 |
| Jul 21, 2025 | 68.87 | 69.21 | 67.73 | 68.00 | 68.00 | -0.79% | 52,007 |
| Jul 18, 2025 | 68.72 | 68.99 | 68.29 | 68.54 | 68.54 | 0.25% | 8,690 |
| Jul 17, 2025 | 67.71 | 68.37 | 67.60 | 68.37 | 68.37 | 0.35% | 181,748 |
| Jul 16, 2025 | 67.02 | 68.35 | 66.42 | 68.13 | 68.13 | 1.31% | 4,963 |
| Jul 15, 2025 | 69.02 | 69.02 | 67.25 | 67.25 | 67.25 | 0.18% | 6,029 |
| Jul 14, 2025 | 67.23 | 68.44 | 67.13 | 67.13 | 67.13 | -1.47% | 5,584 |
| Jul 11, 2025 | 69.42 | 69.42 | 67.90 | 68.13 | 68.13 | -1.67% | 10,960 |
| Jul 10, 2025 | 68.80 | 70.80 | 68.80 | 69.29 | 69.29 | 0.80% | 1,233,211 |
| Jul 9, 2025 | 69.52 | 69.60 | 68.60 | 68.74 | 68.74 | -0.03% | 74,852 |
| Jul 8, 2025 | 67.25 | 69.43 | 67.25 | 68.76 | 68.76 | 3.45% | 68,591 |
| Jul 7, 2025 | 67.09 | 67.95 | 66.47 | 66.47 | 66.47 | -1.95% | 30,225 |
| 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 |