Microchip Technology Incorporated (MCHPP)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	80.30	81.11	79.73	79.87	79.87	-2.99%	45,118
May 14, 2026	80.09	82.49	80.09	82.33	82.33	0.57%	19,720
May 13, 2026	83.66	83.66	81.57	81.86	81.86	-1.11%	16,906
May 12, 2026	82.27	82.88	80.34	82.78	82.78	-0.91%	24,626
May 11, 2026	83.68	84.51	82.14	83.54	83.54	-0.24%	36,308
May 8, 2026	87.94	88.00	82.22	83.74	83.74	-2.08%	118,889
May 7, 2026	85.79	85.79	84.54	85.52	85.52	-1.40%	32,977
May 6, 2026	83.02	86.73	83.02	86.73	86.73	4.41%	253,329
May 5, 2026	80.58	83.70	80.25	83.07	83.07	2.92%	1,012,545
May 4, 2026	80.64	80.96	80.07	80.71	80.71	1.39%	29,016
May 1, 2026	79.35	80.00	78.30	79.60	79.60	1.18%	27,121
Apr 30, 2026	76.70	78.86	76.70	78.67	78.67	2.58%	214,747
Apr 29, 2026	74.84	77.31	74.82	76.69	76.69	5.81%	38,247
Apr 28, 2026	72.99	73.41	72.09	72.48	72.48	-2.36%	87,160
Apr 27, 2026	74.62	74.62	73.54	74.23	74.23	-2.57%	10,067
Apr 24, 2026	75.86	76.38	75.26	76.19	76.19	-1.38%	195,542
Apr 23, 2026	74.11	78.44	73.85	77.26	77.26	9.03%	260,175
Apr 22, 2026	69.80	71.25	69.80	70.86	70.86	1.52%	33,611
Apr 21, 2026	69.93	70.36	69.33	69.80	69.80	0.43%	728,818
Apr 20, 2026	68.35	69.50	68.14	69.50	69.50	1.76%	582,120
Apr 17, 2026	67.77	68.70	67.39	68.30	68.30	2.29%	139,464
Apr 16, 2026	65.17	66.98	65.17	66.77	66.77	2.96%	21,972
Apr 15, 2026	64.81	64.99	63.91	64.85	64.85	-0.20%	16,907
Apr 14, 2026	64.14	65.17	64.06	64.98	64.98	1.06%	174,014
Apr 13, 2026	62.50	64.30	62.30	64.30	64.30	2.86%	56,708
Apr 10, 2026	63.39	63.39	62.15	62.51	62.51	-0.06%	67,898
Apr 9, 2026	61.52	63.28	60.80	62.55	62.55	0.89%	3,162
Apr 8, 2026	61.91	63.20	61.44	62.00	62.00	3.77%	62,253
Apr 7, 2026	57.79	59.75	57.79	59.75	59.75	0.35%	57,841
Apr 6, 2026	58.82	59.54	58.43	59.54	59.54	2.58%	128,809
Apr 2, 2026	56.05	58.21	56.05	58.04	58.04	0.28%	41,542
Apr 1, 2026	56.90	58.60	56.90	57.88	57.88	1.60%	58,961
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%	51,832
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

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.