Microchip Technology Incorporated - MCHP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	64.81	65.14	65.14	65.63	64.26	4.58M
October 16, 2025	65.97	65.35	65.35	66.41	64.39	5.19M
October 15, 2025	65.5	65.21	65.21	65.75	63.66	10.05M
October 14, 2025	62.22	64.6	64.6	66.61	62.22	9.06M
October 13, 2025	62.8	64.39	64.39	64.92	62.18	8.32M
October 10, 2025	65.98	60.41	60.41	66.29	60.2	12.55M
October 09, 2025	66.7	65.86	65.86	66.75	65.08	3.84M
October 08, 2025	65.32	66.92	66.92	67.13	64.68	6.15M
October 07, 2025	67.03	64.96	64.96	67.42	64.74	6.05M
October 06, 2025	67.23	66.59	66.59	67.77	64.35	6.41M
October 03, 2025	66.39	66.54	66.54	69	66.35	6.35M
October 02, 2025	64.78	66.13	66.13	67.06	64.42	6.22M
October 01, 2025	63.98	64.11	64.11	64.89	63.33	8.4M
September 30, 2025	64.27	64.22	64.22	64.87	63.03	7.69M
September 29, 2025	64.88	64.07	64.07	65.11	64.01	6.5M
September 26, 2025	64.67	64.42	64.42	65	63.76	4.11M
September 25, 2025	65.45	64.84	64.84	65.45	63.74	4.62M
September 24, 2025	64.85	65.85	65.85	66.25	64.67	5.87M
September 23, 2025	65.74	64.71	64.71	66.51	64.48	6.22M
September 22, 2025	65.5	65.4	65.4	66.2	65.01	6.47M
September 19, 2025	66.31	65.15	65.15	66.5	63.87	13.35M
September 18, 2025	67.03	66.26	66.26	67.87	65.96	9.83M
September 17, 2025	64.39	65.78	65.78	67.62	63.99	7.38M
September 16, 2025	63.64	64.45	64.45	64.72	63.29	7.68M
September 15, 2025	64	63.17	63.17	64.67	62.27	6.8M
September 12, 2025	65.12	64.7	64.7	65.65	64.41	4.61M
September 11, 2025	64.74	65.02	65.02	65.22	63.78	6.46M
September 10, 2025	64.91	64.74	64.74	65.7	64.17	5.41M
September 09, 2025	65.29	64.76	64.76	65.68	64.43	4.19M
September 08, 2025	66.35	65.3	65.3	66.88	64.83	7.15M
September 05, 2025	64.78	65.92	65.92	67.09	64.36	7.66M
September 04, 2025	64	64.43	64.43	64.71	61.1	11.09M
September 03, 2025	63.55	63.28	63.28	63.75	61.6	6.96M
September 02, 2025	63.27	63.6	63.6	63.85	62.28	6.63M
August 29, 2025	65.07	65	65	65.68	64.32	9.21M
August 28, 2025	66.6	65.25	65.25	67.57	65.08	14M
August 27, 2025	66.94	66.65	66.65	67.22	66.29	8.21M
August 26, 2025	68.28	67.62	67.62	69.3	67.26	8.74M
August 25, 2025	69.14	68.55	68.55	69.14	67.97	5.33M
August 22, 2025	66.25	69.14	69.14	70.7	66.14	12.43M
August 21, 2025	66.43	66.1	65.64	66.68	65.7	5.93M
August 20, 2025	65	66.76	66.3	66.91	63.68	10.21M
August 19, 2025	65.56	64.71	64.71	66.4	64.41	5.07M
August 18, 2025	65.64	65.56	65.56	66.01	65.04	4.99M
August 15, 2025	66.13	65.71	65.71	66.55	65.6	7.74M
August 14, 2025	64.55	65.99	65.99	66.33	63.41	6.83M
August 13, 2025	64.82	65.75	65.75	66.12	64.17	8.38M
August 12, 2025	61.94	64.5	64.5	66.5	61.68	12.68M
August 11, 2025	61.92	60.95	60.95	62.89	60.84	10.24M
August 08, 2025	61.58	61.87	61.87	63.95	60.88	20.07M
August 07, 2025	67.81	66.22	66.22	68.38	65.78	13.77M
August 06, 2025	66.9	66.17	66.17	67.44	65.65	6.37M
August 05, 2025	67.64	67.13	67.13	68.18	65.38	9.87M
August 04, 2025	66.83	66.59	66.59	67.5	66.44	8.55M
August 01, 2025	68.55	66.36	66.36	68.61	64.67	11.54M
July 31, 2025	69.7	67.59	67.59	70.06	66.81	15.37M
July 30, 2025	70.92	70.29	70.29	71.1	69.48	6.43M
July 29, 2025	71.03	70.68	70.68	71.54	69.83	5.45M
July 28, 2025	69.71	70.53	70.53	71.08	69.35	6.77M
July 25, 2025	67.77	69.21	69.21	69.27	67.68	8.35M

Microchip Technology Incorporated (MCHP) NASDAQ