Microchip Technology Incorporated - MCHP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	58.7	59.64	59.64	59.83	56.9	8.64M
March 04, 2025	58.64	58.14	58.14	60.29	57.98	13.8M
March 03, 2025	62.52	57.95	57.95	62.64	57.36	19.13M
February 28, 2025	57.16	58.86	58.86	58.92	56.6	13.31M
February 27, 2025	59.53	57.12	57.12	59.77	56.7	11.5M
February 26, 2025	60.27	59.77	59.77	60.37	58.44	8.48M
February 25, 2025	60.88	60.17	60.17	62.02	59.46	9.32M
February 24, 2025	60.98	60.83	60.83	62.28	60.69	9.84M
February 21, 2025	64.4	61.07	60.61	64.42	60.66	13.46M
February 20, 2025	64.81	64.3	63.82	65.34	63.25	14.63M
February 19, 2025	58.54	63.59	63.12	64.58	57.94	20.92M
February 18, 2025	56.16	57.86	57.86	58.28	56.16	11.15M
February 14, 2025	54.45	55.76	55.76	55.89	54.22	5.84M
February 13, 2025	53.63	54.26	54.26	54.66	53.45	6.78M
February 12, 2025	52.06	53.85	53.85	53.93	51.94	8.08M

Microchip Technology Incorporated (MCHP) NASDAQ