Microchip Technology Incorporated - MCHP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	58.24	58.04	58.04	58.63	56.62	10.85M
May 29, 2025	59.04	58.11	58.11	59.59	57.38	6.57M
May 28, 2025	58.86	57.46	57.46	59.09	57.4	8.29M
May 27, 2025	57.42	58.68	58.68	59.52	56.75	11.21M
May 23, 2025	55.99	56.19	56.19	56.32	54.54	10.09M
May 22, 2025	59.25	58.05	58.05	59.78	57.56	11.53M
May 21, 2025	59.82	59.25	59.25	61.41	58.88	7.18M
May 20, 2025	60	60.8	60.8	60.92	59.79	6.13M
May 19, 2025	59.63	60.57	60.57	61.05	59.39	8.22M
May 16, 2025	60.67	61.21	61.21	61.22	60.13	6.57M
May 15, 2025	60.32	60.8	60.8	61.36	59.3	8.42M
May 14, 2025	62	60.65	60.65	62.08	60.26	10.6M
May 13, 2025	60.95	62.3	62.3	63.12	60.6	10.99M
May 12, 2025	59.99	60.96	60.96	62.49	59.34	20.95M
May 09, 2025	55.75	55.33	55.33	58.06	53.83	21.36M
May 08, 2025	48.93	49.14	49.14	50.26	48.56	11.04M
May 07, 2025	47.66	48.08	48.08	48.4	46.92	9.57M
May 06, 2025	47	47.24	47.24	47.7	46.68	6.32M
May 05, 2025	47.23	47.78	47.78	48.33	46.84	8.2M
May 02, 2025	47.16	47.91	47.91	48.53	47.11	9.39M
May 01, 2025	47.03	45.98	45.98	47.2	45.6	8.68M
April 30, 2025	44.54	46.08	46.08	46.24	44.17	10.85M
April 29, 2025	45.81	45.92	45.92	46.72	45.5	8.29M
April 28, 2025	46.66	47.01	47.01	47.85	45.9	7.08M
April 25, 2025	46.27	46.89	46.89	47.5	46.07	7.59M
April 24, 2025	44.12	47.12	47.12	47.33	44.12	20.42M
April 23, 2025	42.77	41.93	41.91	43.37	41.63	9.97M
April 22, 2025	40.15	40.29	40.29	41.05	39.58	11.71M
April 21, 2025	37.6	39.43	39.43	39.53	37.41	16.4M
April 17, 2025	38.68	38.56	38.56	38.71	37.58	7.78M
April 16, 2025	37.25	37.95	37.95	38.4	36.32	14.56M
April 15, 2025	39.09	38.73	38.73	39.61	38.31	6.65M
April 14, 2025	39.92	38.88	38.88	40.31	38.25	9.92M
April 11, 2025	36.92	38.71	38.71	38.92	35.48	20.66M
April 10, 2025	41.37	38.81	38.81	41.6	37.4	23.78M
April 09, 2025	35.49	44.9	44.9	45.58	35.1	29.9M
April 08, 2025	39.76	35.34	35.34	39.97	34.14	17.28M
April 07, 2025	35.59	38.09	38.09	40	34.13	24.86M
April 04, 2025	38.93	36.22	36.22	40.18	36.1	26.37M
April 03, 2025	46.8	40.71	40.71	46.8	39.57	29.18M
April 02, 2025	47.64	48.93	48.93	49.47	47.48	6.34M
April 01, 2025	48.42	48.5	48.5	48.71	47.21	10.22M
March 31, 2025	48.18	48.41	48.41	48.84	47.44	14.06M
March 28, 2025	50.34	48.7	48.7	50.47	48.27	12.05M
March 27, 2025	51.77	50.79	50.79	51.89	50.19	5.49M
March 26, 2025	52.42	52.17	52.17	53.13	51.58	6.09M
March 25, 2025	53.5	52.36	52.36	54.08	52.28	8.68M
March 24, 2025	53.11	53.89	53.89	54.48	52.81	12.89M
March 21, 2025	50.62	51.72	51.72	52.37	49.92	29.34M
March 20, 2025	52.28	51	51	52.42	50.96	13.87M
March 19, 2025	53.97	54.57	54.57	55.37	53.91	6.04M
March 18, 2025	54.81	54.2	54.2	54.93	53.68	3.81M
March 17, 2025	53.64	55.26	55.26	55.71	53.62	6.18M
March 14, 2025	52.72	53.5	53.5	53.62	52.28	7.3M
March 13, 2025	51.54	51.89	51.89	53.51	51.32	5.94M
March 12, 2025	52.58	51.9	51.9	53.34	51.64	7.25M
March 11, 2025	54.19	52.24	52.24	54.4	51.07	8.93M
March 10, 2025	57.96	53.45	53.45	58.06	52.8	16.12M
March 07, 2025	58.14	59.77	59.77	60.03	57.83	8.11M
March 06, 2025	58.43	58.26	58.26	60.03	57.78	10.64M

Microchip Technology Incorporated (MCHP) NASDAQ