Microchip Technology Incorporated (MCHPP)
NASDAQ: MCHPP · Real-Time Price · USD · Preferred Stock
74.69
+0.22 (0.30%)
At close: Jul 10, 2026, 4:00 PM EDT
74.74
+0.05 (0.07%)
After-hours: Jul 10, 2026, 4:10 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 78.95 | 79.42 | 77.24 | 78.14 | 77.23 | -1.05% | 8,899 |
| May 18, 2026 | 80.43 | 80.44 | 77.87 | 78.97 | 78.05 | -1.13% | 10,187 |
| May 15, 2026 | 80.30 | 81.11 | 79.73 | 79.87 | 78.94 | -2.99% | 45,118 |
| May 14, 2026 | 80.09 | 82.49 | 80.09 | 82.33 | 81.37 | 0.57% | 19,720 |
| May 13, 2026 | 83.66 | 83.66 | 81.57 | 81.86 | 80.90 | -1.11% | 16,906 |
| May 12, 2026 | 82.27 | 82.88 | 80.34 | 82.78 | 81.81 | -0.91% | 24,626 |
| May 11, 2026 | 83.68 | 84.51 | 82.14 | 83.54 | 82.56 | -0.24% | 36,308 |
| May 8, 2026 | 87.94 | 88.00 | 82.22 | 83.74 | 82.76 | -2.08% | 118,889 |
| May 7, 2026 | 85.79 | 85.79 | 84.54 | 85.52 | 84.52 | -1.40% | 32,977 |
| May 6, 2026 | 83.02 | 86.73 | 83.02 | 86.73 | 85.72 | 4.41% | 253,329 |
| May 5, 2026 | 80.58 | 83.70 | 80.25 | 83.07 | 82.10 | 2.92% | 1,012,545 |
| May 4, 2026 | 80.64 | 80.96 | 80.07 | 80.71 | 79.77 | 1.39% | 29,016 |
| May 1, 2026 | 79.35 | 80.00 | 78.30 | 79.60 | 78.67 | 1.18% | 27,121 |
| Apr 30, 2026 | 76.70 | 78.86 | 76.70 | 78.67 | 77.75 | 2.58% | 214,747 |
| Apr 29, 2026 | 74.84 | 77.31 | 74.82 | 76.69 | 75.79 | 5.81% | 38,247 |