Microchip Technology Incorporated (MCHPP)
NASDAQ: MCHPP · Real-Time Price · USD · Preferred Stock
64.28
-0.43 (-0.66%)
At close: Jul 31, 2026, 4:00 PM EDT
64.25
-0.03 (-0.05%)
After-hours: Jul 31, 2026, 5:49 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 66.35 | 66.35 | 64.19 | 64.60 | - | -0.17% | 24,912 |
| Jul 30, 2026 | 63.56 | 65.29 | 63.56 | 64.71 | 64.71 | 4.17% | 11,517 |
| Jul 29, 2026 | 64.23 | 64.88 | 61.71 | 62.12 | 62.12 | -5.02% | 126,690 |
| Jul 28, 2026 | 66.19 | 66.27 | 65.06 | 65.40 | 65.40 | -1.98% | 9,315 |
| Jul 27, 2026 | 67.22 | 67.22 | 65.51 | 66.72 | 66.72 | -0.94% | 121,089 |
| Jul 24, 2026 | 68.33 | 69.06 | 66.82 | 67.35 | 67.35 | -2.48% | 17,615 |
| Jul 23, 2026 | 70.06 | 70.79 | 68.65 | 69.06 | 69.06 | -4.14% | 15,329 |
| Jul 22, 2026 | 70.12 | 72.63 | 70.12 | 72.04 | 72.04 | 1.68% | 108,062 |
| Jul 21, 2026 | 71.18 | 71.18 | 70.05 | 70.85 | 70.85 | 3.08% | 3,097,146 |
| Jul 20, 2026 | 69.81 | 70.98 | 68.70 | 68.73 | 68.73 | -0.79% | 10,503 |
| Jul 17, 2026 | 68.20 | 69.71 | 68.07 | 69.28 | 69.28 | -0.47% | 86,927 |
| Jul 16, 2026 | 72.17 | 72.17 | 69.00 | 69.61 | 69.61 | -4.84% | 149,206 |
| Jul 15, 2026 | 73.28 | 73.30 | 71.22 | 73.15 | 73.15 | -0.60% | 58,323 |
| Jul 14, 2026 | 73.58 | 74.86 | 73.39 | 73.59 | 73.59 | 3.00% | 172,901 |
| Jul 13, 2026 | 72.16 | 73.11 | 71.35 | 71.45 | 71.45 | -4.34% | 15,756 |
| Jul 10, 2026 | 73.54 | 75.37 | 73.54 | 74.69 | 74.69 | 0.30% | 11,617 |
| Jul 9, 2026 | 74.24 | 76.44 | 74.07 | 74.47 | 74.47 | 2.49% | 61,184 |
| Jul 8, 2026 | 70.40 | 72.82 | 70.40 | 72.66 | 72.66 | 1.95% | 98,793 |
| Jul 7, 2026 | 72.01 | 72.01 | 69.48 | 71.27 | 71.27 | -3.64% | 484,532 |
| Jul 6, 2026 | 73.42 | 75.37 | 73.42 | 73.96 | 73.96 | 3.14% | 21,893 |
| Jul 2, 2026 | 75.47 | 75.58 | 70.45 | 71.71 | 71.71 | -4.49% | 14,498 |
| Jul 1, 2026 | 75.60 | 76.87 | 74.84 | 75.08 | 75.08 | -2.12% | 201,853 |
| Jun 30, 2026 | 75.09 | 77.88 | 74.62 | 76.71 | 76.71 | 2.09% | 855,740 |
| Jun 29, 2026 | 74.23 | 75.53 | 72.80 | 75.14 | 75.14 | 0.98% | 104,725 |
| Jun 26, 2026 | 77.19 | 77.19 | 73.66 | 74.41 | 74.41 | -5.87% | 53,257 |
| Jun 25, 2026 | 79.26 | 80.82 | 77.87 | 79.05 | 79.05 | 1.72% | 29,390 |
| Jun 24, 2026 | 77.88 | 78.42 | 75.70 | 77.71 | 77.71 | -1.21% | 401,402 |
| Jun 23, 2026 | 82.10 | 82.10 | 77.08 | 78.66 | 78.66 | -7.95% | 38,718 |
| Jun 22, 2026 | 84.92 | 86.42 | 84.12 | 85.45 | 85.45 | 2.26% | 144,434 |
| Jun 18, 2026 | 82.26 | 83.83 | 82.26 | 83.56 | 83.56 | 5.36% | 10,781 |
| Jun 17, 2026 | 80.27 | 81.25 | 79.30 | 79.31 | 79.31 | -1.11% | 165,871 |
| Jun 16, 2026 | 84.39 | 84.91 | 80.20 | 80.20 | 80.20 | -4.46% | 35,670 |
| Jun 15, 2026 | 82.53 | 84.01 | 82.53 | 83.94 | 83.94 | 5.04% | 208,391 |
| Jun 12, 2026 | 77.93 | 79.91 | 77.93 | 79.91 | 79.91 | 2.04% | 256,600 |
| Jun 11, 2026 | 75.68 | 78.60 | 75.07 | 78.31 | 78.31 | 5.45% | 94,766 |
| Jun 10, 2026 | 75.86 | 76.86 | 74.00 | 74.26 | 74.26 | -3.66% | 9,949 |
| Jun 9, 2026 | 78.78 | 78.78 | 72.90 | 77.08 | 77.08 | 0.01% | 70,276 |
| Jun 8, 2026 | 75.00 | 77.38 | 75.00 | 77.07 | 77.07 | 2.83% | 10,503 |
| Jun 5, 2026 | 78.42 | 78.95 | 74.79 | 74.95 | 74.95 | -7.14% | 36,874 |
| Jun 4, 2026 | 79.80 | 82.63 | 79.80 | 80.71 | 80.71 | -0.55% | 677,999 |
| Jun 3, 2026 | 81.79 | 81.79 | 79.96 | 81.16 | 81.16 | 0.07% | 1,948,996 |
| Jun 2, 2026 | 83.76 | 83.76 | 79.18 | 81.10 | 81.10 | 4.73% | 61,141 |
| Jun 1, 2026 | 78.62 | 78.71 | 76.39 | 77.44 | 77.44 | -2.39% | 1,170,732 |
| May 29, 2026 | 81.36 | 82.75 | 80.11 | 80.27 | 79.33 | -1.83% | 40,801 |
| May 28, 2026 | 81.91 | 83.20 | 80.36 | 81.77 | 80.81 | -0.60% | 21,535 |
| May 27, 2026 | 83.70 | 83.70 | 81.06 | 82.26 | 81.30 | -1.39% | 709,242 |
| May 26, 2026 | 81.40 | 83.42 | 81.40 | 83.42 | 82.45 | 4.81% | 8,809 |
| May 22, 2026 | 77.76 | 80.89 | 77.76 | 79.59 | 78.66 | 2.58% | 10,934 |
| May 21, 2026 | 78.42 | 78.58 | 76.51 | 77.59 | 76.68 | -2.65% | 28,879 |
| May 20, 2026 | 78.38 | 79.85 | 78.38 | 79.70 | 78.77 | 2.00% | 30,643 |