Microchip Technology Incorporated (MCHPP)
NASDAQ: MCHPP · Real-Time Price · USD · Preferred Stock
64.48
-0.11 (-0.17%)
Aug 25, 2026, 12:07 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 65.70 | 65.70 | 63.52 | 64.59 | 64.59 | -1.93% | 176,826 |
| Aug 21, 2026 | 65.55 | 65.99 | 64.80 | 65.86 | 65.86 | 0.60% | 46,299 |
| Aug 20, 2026 | 65.94 | 66.40 | 65.27 | 65.47 | 65.47 | -1.24% | 506,073 |
| Aug 19, 2026 | 68.57 | 68.57 | 66.29 | 66.29 | 66.29 | -1.06% | 48,326 |
| Aug 18, 2026 | 66.40 | 67.18 | 65.35 | 67.00 | 67.00 | -2.84% | 66,480 |
| Aug 17, 2026 | 68.93 | 69.64 | 68.67 | 68.96 | 68.96 | 1.20% | 19,190 |
| Aug 14, 2026 | 67.00 | 68.14 | 66.74 | 68.14 | 68.14 | 1.55% | 38,819 |
| Aug 13, 2026 | 68.67 | 68.67 | 67.10 | 67.10 | 67.10 | -1.47% | 59,166 |
| Aug 12, 2026 | 70.96 | 70.96 | 68.10 | 68.10 | 68.10 | -1.94% | 497,728 |
| Aug 11, 2026 | 70.50 | 70.98 | 69.18 | 69.45 | 69.45 | -0.27% | 460,813 |
| Aug 10, 2026 | 71.44 | 71.44 | 69.52 | 69.64 | 69.64 | -3.56% | 48,292 |
| Aug 7, 2026 | 69.56 | 72.68 | 69.24 | 72.21 | 72.21 | 11.66% | 74,869 |
| Aug 6, 2026 | 66.15 | 68.25 | 64.27 | 64.67 | 64.67 | -3.39% | 34,683 |
| Aug 5, 2026 | 68.16 | 68.72 | 66.31 | 66.94 | 66.94 | -2.86% | 220,777 |
| Aug 4, 2026 | 67.22 | 69.06 | 67.21 | 68.91 | 68.91 | 6.54% | 30,100 |
| Aug 3, 2026 | 64.31 | 65.26 | 62.77 | 64.68 | 64.68 | 0.62% | 28,903 |
| Jul 31, 2026 | 66.35 | 66.35 | 64.17 | 64.28 | 64.28 | -0.66% | 92,258 |
| 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 |