Microchip Technology Incorporated - MCHP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	59.3	63.61	63.61	63.94	58.95	22.91M
December 02, 2025	53.8	56.71	56.71	57.35	53.41	11.95M
December 01, 2025	52.88	53.43	53.43	54.27	52.62	5.58M
November 28, 2025	52.69	53.58	53.58	53.74	52.37	3.75M
November 26, 2025	51.87	52.57	52.57	53.36	51.55	6.27M
November 25, 2025	50.33	51.83	51.83	52.32	49.8	9.61M
November 24, 2025	50.54	51.25	51.25	51.51	50.1	12.02M
November 21, 2025	49.06	50.9	50.9	51.45	48.52	11.77M
November 20, 2025	51.12	49.02	49.02	51.71	48.57	10.58M
November 19, 2025	50.86	50.8	50.8	51.47	50.37	9.01M
November 18, 2025	51.25	50.87	50.87	51.57	50.61	9.78M
November 17, 2025	53.33	51.7	51.7	53.44	50.88	8.12M
November 14, 2025	54.15	53.48	53.48	54.68	53	8.29M
November 13, 2025	55.05	54.81	54.81	56.08	54.13	10.62M
November 12, 2025	55.53	55.63	55.63	56.68	55.53	6.54M
November 11, 2025	55.28	54.71	54.71	55.92	54.3	8.5M
November 10, 2025	57.33	55.41	55.41	57.58	55.05	9.87M
November 07, 2025	56.2	56.28	56.28	56.3	52.81	19.1M
November 06, 2025	60.58	59.35	59.35	61.28	59.13	10.99M
November 05, 2025	59.82	60.77	60.77	62.15	59.68	5.17M
November 04, 2025	61.39	59.5	59.5	62.28	59.29	8.08M
November 03, 2025	62.74	62.41	62.41	63.45	62.11	5.77M
October 31, 2025	62.07	62.42	62.42	63.13	61.59	7.08M
October 30, 2025	62.78	62.07	62.07	63.42	61.92	5.7M
October 29, 2025	63.64	62.54	62.54	64.31	62.14	9.62M
October 28, 2025	64.51	63.64	63.64	64.61	63	4.8M
October 27, 2025	63.96	64.55	64.55	65.17	63.49	7.36M
October 24, 2025	65.99	63.17	63.17	66.05	63.12	7.53M
October 23, 2025	62.93	65.09	65.09	65.29	62.93	7.22M
October 22, 2025	65.21	64.5	64.5	66.06	63.3	9.99M
October 21, 2025	66.96	67.52	67.52	68	66.31	5.61M
October 20, 2025	66.07	67.07	67.07	67.67	65.65	5.56M
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

Microchip Technology Incorporated (MCHP) NASDAQ