Microchip Technology Incorporated (MCHP) NASDAQ
62.97
-0.32(-0.51%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
62.97
-0.32(-0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 62.99 | 62.97 | 62.97 | 64.34 | 62.12 | 11.99M |
| March 19, 2026 | 62.9 | 63.29 | 63.29 | 64.15 | 62.43 | 10.08M |
| March 18, 2026 | 64.26 | 64.71 | 64.71 | 65.79 | 64.03 | 9.4M |
| March 17, 2026 | 64.4 | 64.59 | 64.59 | 65.69 | 64.09 | 5.64M |
| March 16, 2026 | 63.4 | 63.83 | 63.83 | 64.9 | 63.2 | 7.1M |
| March 13, 2026 | 63.5 | 61.94 | 61.94 | 64.08 | 61.39 | 6.37M |
| March 12, 2026 | 64.6 | 62.73 | 62.73 | 65.13 | 62.35 | 10.39M |
| March 11, 2026 | 65.55 | 65.79 | 65.79 | 66.27 | 64.62 | 7.2M |
| March 10, 2026 | 65 | 65.33 | 65.33 | 67.1 | 64.58 | 11.35M |
| March 09, 2026 | 63.56 | 65 | 65 | 65.55 | 61.68 | 12.64M |
| March 06, 2026 | 65.72 | 64.77 | 64.77 | 66.38 | 64.19 | 11.74M |
| March 05, 2026 | 69 | 67.81 | 67.81 | 70.49 | 66.91 | 9.61M |
| March 04, 2026 | 72.52 | 69.9 | 69.9 | 72.7 | 69.33 | 7.08M |
| March 03, 2026 | 72.02 | 71.39 | 71.39 | 72.69 | 70.71 | 9.38M |
| March 02, 2026 | 72.86 | 74.31 | 74.31 | 74.71 | 72.44 | 5.29M |
| February 27, 2026 | 73.26 | 74.64 | 74.64 | 74.74 | 72.32 | 10.3M |
| February 26, 2026 | 75.74 | 74.97 | 74.97 | 75.96 | 73.63 | 9.96M |
| February 25, 2026 | 77.06 | 75.47 | 75.47 | 77.1 | 75.38 | 7.83M |
| February 24, 2026 | 77.21 | 75.93 | 75.93 | 79.18 | 75.57 | 5.59M |
| February 23, 2026 | 77.14 | 76.6 | 76.6 | 77.75 | 74.6 | 5.03M |
| February 20, 2026 | 76.28 | 77.73 | 0 | 78.39 | 76.19 | 7.04M |
| February 19, 2026 | 78.44 | 77.16 | 0 | 78.77 | 76.03 | 6.92M |
| February 18, 2026 | 80.67 | 79.11 | 0 | 81 | 78.46 | 6.95M |
| February 17, 2026 | 78.5 | 78.94 | 0 | 79.63 | 77.11 | 6.18M |
| February 13, 2026 | 78.02 | 78.56 | 0 | 79.17 | 77.59 | 7.89M |
| February 12, 2026 | 81.81 | 78.92 | 0 | 83.35 | 78.27 | 12.5M |
| February 11, 2026 | 78.22 | 80.75 | 0 | 81.27 | 77.86 | 13.62M |
| February 10, 2026 | 74.56 | 76.86 | 0 | 77.71 | 74.49 | 12.06M |
| February 09, 2026 | 74.31 | 74.41 | 0 | 75.55 | 73.5 | 11.66M |
| February 06, 2026 | 74.41 | 76.01 | 0 | 76.7 | 73.38 | 20.21M |
| February 05, 2026 | 77.15 | 78.04 | 0 | 79.15 | 75.72 | 11.36M |
| February 04, 2026 | 77.6 | 78.23 | 0 | 79.82 | 76.65 | 14.57M |
| February 03, 2026 | 77.7 | 76.66 | 0 | 79.18 | 75.26 | 8.54M |
| February 02, 2026 | 74.79 | 78.08 | 0 | 79.08 | 74.4 | 8.65M |
| January 30, 2026 | 78.33 | 75.92 | 0 | 78.56 | 75.08 | 12.51M |
| January 29, 2026 | 79.89 | 79.36 | 0 | 80.88 | 76.07 | 7.82M |
| January 28, 2026 | 79.82 | 80.28 | 0 | 81.43 | 78.73 | 14.81M |
| January 27, 2026 | 75.12 | 75.16 | 0 | 76.28 | 75.03 | 6.14M |
| January 26, 2026 | 74.71 | 74.79 | 0 | 75.3 | 73.95 | 7.78M |
| January 23, 2026 | 75.78 | 74.71 | 0 | 75.94 | 73.41 | 7.55M |
| January 22, 2026 | 79.01 | 75.47 | 0 | 79.5 | 75.16 | 12.63M |
| January 21, 2026 | 74.17 | 76.2 | 0 | 76.74 | 73.77 | 11.83M |
| January 20, 2026 | 73.11 | 73.17 | 0 | 74.35 | 72.28 | 11.05M |
| January 16, 2026 | 75.43 | 74.7 | 0 | 75.66 | 74.33 | 7.01M |
| January 15, 2026 | 75.22 | 74.45 | 0 | 76 | 74.41 | 6.99M |
| January 14, 2026 | 73.99 | 74.68 | 0 | 75.01 | 73.51 | 5.3M |
| January 13, 2026 | 73.51 | 74.07 | 0 | 75.14 | 73.41 | 5.45M |
| January 12, 2026 | 75.32 | 73.39 | 0 | 75.32 | 73.21 | 6.98M |
| January 09, 2026 | 74.03 | 75.22 | 0 | 76.06 | 73.51 | 9.12M |
| January 08, 2026 | 73.4 | 73.53 | 0 | 73.74 | 71.69 | 8.44M |
| January 07, 2026 | 73.06 | 73.94 | 0 | 74.02 | 71.89 | 9.81M |
| January 06, 2026 | 70.56 | 74.87 | 0 | 75.29 | 70.56 | 18.54M |
| January 05, 2026 | 65.35 | 67.06 | 0 | 68.83 | 65.3 | 9.26M |
| January 02, 2026 | 65.26 | 65.03 | 0 | 65.87 | 64.15 | 7.79M |
| December 31, 2025 | 64.58 | 63.72 | 0 | 64.65 | 63.64 | 4.56M |
| December 30, 2025 | 64.84 | 64.68 | 0 | 65.23 | 64.37 | 4.35M |
| December 29, 2025 | 65.01 | 64.65 | 0 | 65.47 | 63.97 | 4.78M |
| December 26, 2025 | 65.56 | 64.94 | 0 | 65.9 | 64.82 | 3.85M |
| December 24, 2025 | 65.63 | 65.36 | 0 | 65.9 | 65.18 | 2.1M |
| December 23, 2025 | 65.86 | 65.35 | 0 | 66.21 | 65.1 | 4.87M |