Microchip Technology Incorporated (MCHPP)
NASDAQ: MCHPP · Real-Time Price · USD · Preferred Stock
66.78
-0.34 (-0.51%)
At close: Sep 28, 2026, 4:00 PM EDT
66.78
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:15 PM EDT
Microchip Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 66.33 | 67.20 | 65.18 | 66.44 | - | -1.01% | 13,949 |
| Sep 25, 2026 | 64.08 | 67.22 | 64.08 | 67.12 | 67.12 | 4.74% | 16,021 |
| Sep 24, 2026 | 63.68 | 64.20 | 63.00 | 64.08 | 64.08 | -0.97% | 243,713 |
| Sep 23, 2026 | 64.05 | 65.08 | 63.52 | 64.71 | 64.71 | 0.02% | 228,934 |
| Sep 22, 2026 | 64.39 | 65.23 | 64.35 | 64.70 | 64.70 | 0.53% | 50,351 |
| Sep 21, 2026 | 63.37 | 64.38 | 63.21 | 64.36 | 64.36 | 2.01% | 33,128 |
| Sep 18, 2026 | 61.70 | 63.12 | 61.51 | 63.09 | 63.09 | 2.75% | 12,916 |
| Sep 17, 2026 | 61.14 | 61.76 | 60.86 | 61.40 | 61.40 | 2.49% | 319,224 |
| Sep 16, 2026 | 62.50 | 62.50 | 59.84 | 59.91 | 59.91 | -2.90% | 9,286 |
| Sep 15, 2026 | 62.06 | 62.19 | 60.92 | 61.70 | 61.70 | -0.10% | 407,346 |
| Sep 14, 2026 | 61.88 | 62.30 | 61.17 | 61.76 | 61.76 | -2.95% | 18,603 |
| Sep 11, 2026 | 62.98 | 64.39 | 62.65 | 63.64 | 63.64 | 2.78% | 80,157 |
| Sep 10, 2026 | 61.95 | 62.45 | 61.62 | 61.92 | 61.92 | -1.66% | 8,282 |
| Sep 9, 2026 | 63.31 | 63.31 | 62.49 | 62.97 | 62.97 | -0.07% | 9,867 |
| Sep 8, 2026 | 63.57 | 64.08 | 62.82 | 63.01 | 63.01 | -1.61% | 1,433,194 |
| Sep 4, 2026 | 63.26 | 64.04 | 63.07 | 64.04 | 64.04 | 1.75% | 405,622 |
| Sep 3, 2026 | 62.40 | 63.15 | 61.34 | 62.94 | 62.94 | 0.37% | 30,358 |
| Sep 2, 2026 | 62.17 | 63.04 | 61.36 | 62.71 | 62.71 | 1.36% | 28,244 |
| Sep 1, 2026 | 63.11 | 63.13 | 61.15 | 61.87 | 61.87 | -2.44% | 2,492,801 |
| Aug 31, 2026 | 64.41 | 64.69 | 63.62 | 64.36 | 63.42 | 0.64% | 115,965 |
| Aug 28, 2026 | 65.73 | 65.73 | 63.75 | 63.95 | 63.02 | -3.28% | 18,143 |
| Aug 27, 2026 | 65.01 | 66.12 | 64.55 | 66.12 | 65.15 | 2.08% | 207,689 |
| Aug 26, 2026 | 64.35 | 65.55 | 64.00 | 64.77 | 63.82 | 0.96% | 180,474 |
| Aug 25, 2026 | 65.24 | 65.96 | 64.05 | 64.16 | 63.22 | -0.67% | 184,452 |
| Aug 24, 2026 | 65.70 | 65.70 | 63.52 | 64.59 | 63.65 | -1.93% | 176,826 |
| Aug 21, 2026 | 65.55 | 65.99 | 64.80 | 65.86 | 64.90 | 0.60% | 46,399 |
| Aug 20, 2026 | 65.94 | 66.40 | 65.27 | 65.47 | 64.51 | -1.24% | 506,073 |
| Aug 19, 2026 | 68.57 | 68.57 | 66.29 | 66.29 | 65.32 | -1.06% | 48,326 |
| Aug 18, 2026 | 66.40 | 67.18 | 65.35 | 67.00 | 66.02 | -2.84% | 66,480 |
| Aug 17, 2026 | 68.93 | 69.64 | 68.67 | 68.96 | 67.95 | 1.20% | 19,190 |
| Aug 14, 2026 | 67.00 | 68.14 | 66.74 | 68.14 | 67.14 | 1.55% | 38,819 |
| Aug 13, 2026 | 68.67 | 68.67 | 67.10 | 67.10 | 66.12 | -1.47% | 59,166 |
| Aug 12, 2026 | 70.96 | 70.96 | 68.10 | 68.10 | 67.11 | -1.94% | 497,728 |
| Aug 11, 2026 | 70.50 | 70.98 | 69.18 | 69.45 | 68.44 | -0.27% | 460,813 |
| Aug 10, 2026 | 71.44 | 71.44 | 69.52 | 69.64 | 68.62 | -3.56% | 48,292 |
| Aug 7, 2026 | 69.56 | 72.68 | 69.24 | 72.21 | 71.16 | 11.66% | 74,869 |
| Aug 6, 2026 | 66.15 | 68.25 | 64.27 | 64.67 | 63.73 | -3.39% | 34,683 |
| Aug 5, 2026 | 68.16 | 68.72 | 66.31 | 66.94 | 65.96 | -2.86% | 220,777 |
| Aug 4, 2026 | 67.22 | 69.06 | 67.21 | 68.91 | 67.90 | 6.54% | 30,100 |
| Aug 3, 2026 | 64.31 | 65.26 | 62.77 | 64.68 | 63.74 | 0.62% | 28,903 |
| Jul 31, 2026 | 66.35 | 66.35 | 64.17 | 64.28 | 63.34 | -0.66% | 92,258 |
| Jul 30, 2026 | 63.56 | 65.29 | 63.56 | 64.71 | 63.77 | 4.17% | 11,517 |
| Jul 29, 2026 | 64.23 | 64.88 | 61.71 | 62.12 | 61.21 | -5.02% | 126,690 |
| Jul 28, 2026 | 66.19 | 66.27 | 65.06 | 65.40 | 64.44 | -1.98% | 9,315 |
| Jul 27, 2026 | 67.22 | 67.22 | 65.51 | 66.72 | 65.75 | -0.94% | 121,089 |
| Jul 24, 2026 | 68.33 | 69.06 | 66.82 | 67.35 | 66.37 | -2.48% | 17,615 |
| Jul 23, 2026 | 70.06 | 70.79 | 68.65 | 69.06 | 68.05 | -4.14% | 15,329 |
| Jul 22, 2026 | 70.12 | 72.63 | 70.12 | 72.04 | 70.99 | 1.68% | 108,062 |
| Jul 21, 2026 | 71.18 | 71.18 | 70.05 | 70.85 | 69.82 | 3.08% | 3,097,146 |
| Jul 20, 2026 | 69.81 | 70.98 | 68.70 | 68.73 | 67.73 | -0.79% | 10,503 |