Microchip Technology Incorporated MCHP
NASDAQ · United States · Electronic Technology
$77.60-0.17 (-0.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77.77 | -1.28% | $79.07 | $79.65 | $77.73 | 5.73M |
| 2026-09-29 | $78.78 | +1.04% | $79.29 | $80.37 | $78.47 | 7.69M |
| 2026-09-28 | $77.97 | -0.91% | $77.65 | $78.25 | $75.93 | 9.39M |
| 2026-09-25 | $78.69 | +5.36% | $75.20 | $78.96 | $74.93 | 9.75M |
| 2026-09-24 | $74.69 | -1.11% | $73.92 | $74.75 | $73.13 | 8.73M |
| 2026-09-23 | $75.53 | -0.38% | $75.05 | $75.77 | $73.77 | 7.72M |
| 2026-09-22 | $75.82 | +1.39% | $74.67 | $76.55 | $74.44 | 7.46M |
| 2026-09-21 | $74.78 | +2.06% | $74.70 | $75.17 | $72.74 | 9.68M |
| 2026-09-18 | $73.27 | +3.46% | $71.49 | $73.40 | $71.06 | 15.93M |
| 2026-09-17 | $70.82 | +1.77% | $71.47 | $71.80 | $70.10 | 8.56M |
| 2026-09-16 | $69.59 | -2.66% | $72.60 | $72.91 | $68.75 | 7.33M |
| 2026-09-15 | $71.49 | +0.01% | $71.88 | $72.40 | $70.43 | 6.74M |
| 2026-09-14 | $71.48 | -3.67% | $71.05 | $72.38 | $70.69 | 10.44M |
| 2026-09-11 | $74.20 | +3.66% | $72.82 | $75.16 | $72.45 | 8.77M |
| 2026-09-10 | $71.58 | -1.96% | $71.43 | $72.60 | $70.94 | 7.59M |
| 2026-09-09 | $73.01 | -0.50% | $73.05 | $74.27 | $72.55 | 5.10M |
| 2026-09-08 | $73.38 | -1.07% | $74.65 | $74.84 | $72.83 | 8.73M |
| 2026-09-04 | $74.17 | +1.45% | $73.78 | $74.86 | $73.21 | 7.67M |
| 2026-09-03 | $73.11 | +0.48% | $71.64 | $73.29 | $70.85 | 5.81M |
| 2026-09-02 | $72.76 | +1.89% | $71.46 | $73.19 | $70.67 | 5.84M |
| 2026-09-01 | $71.41 | -2.78% | $71.92 | $72.37 | $70.45 | 10.12M |
| 2026-08-31 | $73.45 | +0.71% | $73.51 | $74.06 | $72.75 | 7.19M |
| 2026-08-28 | $72.93 | -3.39% | $75.39 | $75.58 | $72.67 | 11.15M |
| 2026-08-27 | $75.49 | +1.94% | $74.59 | $75.57 | $73.71 | 7.52M |
| 2026-08-26 | $74.05 | +0.75% | $73.41 | $74.41 | $72.91 | 6.22M |
| 2026-08-25 | $73.50 | -0.96% | $75.32 | $75.32 | $73.13 | 6.00M |
| 2026-08-24 | $74.21 | -2.46% | $74.79 | $75.23 | $72.77 | 11.78M |
| 2026-08-21 | $76.08 | +0.36% | $76.82 | $77.00 | $75.06 | 4.63M |
| 2026-08-20 | $75.81 | -1.65% | $76.69 | $77.42 | $75.68 | 6.82M |
| 2026-08-19 | $77.08 | -1.42% | $79.27 | $79.75 | $76.97 | 8.83M |
| 2026-08-18 | $78.19 | -2.58% | $78.01 | $78.47 | $75.65 | 12.74M |
| 2026-08-17 | $80.26 | +1.38% | $80.06 | $81.41 | $79.37 | 8.53M |
| 2026-08-14 | $79.17 | +1.91% | $77.87 | $79.35 | $77.27 | 8.25M |
| 2026-08-13 | $77.69 | -2.20% | $79.49 | $80.43 | $77.60 | 7.42M |
| 2026-08-12 | $79.44 | -1.95% | $83.73 | $83.74 | $79.30 | 9.23M |
| 2026-08-11 | $81.02 | -0.45% | $82.28 | $83.44 | $80.67 | 7.01M |
| 2026-08-10 | $81.39 | -3.90% | $85.54 | $85.66 | $81.14 | 8.79M |
| 2026-08-07 | $84.69 | +13.89% | $81.35 | $85.97 | $80.68 | 19.10M |
| 2026-08-06 | $74.36 | -4.41% | $76.62 | $79.60 | $74.22 | 15.90M |
| 2026-08-05 | $77.79 | -3.57% | $80.10 | $80.39 | $77.00 | 9.80M |
| 2026-08-04 | $80.67 | +7.25% | $77.50 | $80.98 | $77.50 | 16.08M |
| 2026-08-03 | $75.22 | +1.25% | $73.46 | $75.72 | $72.58 | 8.14M |
| 2026-07-31 | $74.29 | -0.96% | $77.08 | $77.67 | $74.18 | 11.29M |
| 2026-07-30 | $75.01 | +5.10% | $74.93 | $75.86 | $73.25 | 13.85M |
| 2026-07-29 | $71.37 | -5.73% | $75.15 | $75.83 | $71.24 | 15.68M |
| 2026-07-28 | $75.71 | -2.81% | $76.24 | $77.61 | $74.88 | 13.88M |
| 2026-07-27 | $77.90 | -1.22% | $79.49 | $80.36 | $75.56 | 11.23M |
| 2026-07-24 | $78.86 | -3.06% | $80.29 | $81.24 | $78.03 | 9.32M |
| 2026-07-23 | $81.35 | -4.32% | $81.21 | $83.39 | $80.19 | 11.59M |
| 2026-07-22 | $85.02 | +1.97% | $81.88 | $85.66 | $81.84 | 6.54M |
| 2026-07-21 | $83.38 | +3.56% | $83.19 | $83.87 | $81.52 | 11.64M |
| 2026-07-20 | $80.51 | -0.56% | $82.53 | $83.42 | $80.33 | 7.50M |
| 2026-07-17 | $80.96 | -0.88% | $78.96 | $82.00 | $78.00 | 12.93M |
| 2026-07-16 | $81.68 | -5.31% | $83.85 | $84.82 | $80.85 | 12.22M |
| 2026-07-15 | $86.26 | -0.98% | $88.14 | $88.14 | $83.58 | 7.51M |
| 2026-07-14 | $87.11 | +3.42% | $88.00 | $88.65 | $86.39 | 10.24M |
| 2026-07-13 | $84.23 | -4.92% | $87.00 | $87.00 | $83.88 | 10.30M |
| 2026-07-10 | $88.59 | +0.37% | $87.82 | $89.45 | $86.52 | 6.68M |
| 2026-07-09 | $88.26 | +3.24% | $88.49 | $90.85 | $87.71 | 11.16M |
| 2026-07-08 | $85.49 | +1.59% | $83.14 | $86.12 | $83.14 | 7.20M |
| 2026-07-07 | $84.15 | -3.93% | $83.96 | $84.95 | $81.60 | 13.03M |
| 2026-07-06 | $87.59 | +3.49% | $87.00 | $89.52 | $86.60 | 7.98M |
| 2026-07-02 | $84.64 | -4.57% | $89.06 | $90.06 | $82.85 | 14.79M |
| 2026-07-01 | $88.69 | -2.75% | $89.50 | $91.40 | $88.62 | 14.26M |
| 2026-06-30 | $91.20 | +2.40% | $89.13 | $92.02 | $88.02 | 16.18M |
| 2026-06-29 | $89.06 | +1.29% | $87.49 | $89.28 | $85.06 | 12.61M |
| 2026-06-26 | $87.93 | -6.58% | $91.08 | $91.24 | $86.84 | 31.44M |
| 2026-06-25 | $94.12 | +1.77% | $95.70 | $97.23 | $91.84 | 9.77M |
| 2026-06-24 | $92.48 | -0.84% | $92.86 | $93.51 | $89.78 | 10.77M |
| 2026-06-23 | $93.26 | -9.20% | $97.09 | $98.38 | $92.07 | 17.13M |
| 2026-06-22 | $102.71 | +2.95% | $101.50 | $104.03 | $101.10 | 11.05M |
| 2026-06-18 | $99.77 | +6.01% | $98.20 | $100.92 | $97.81 | 16.35M |
| 2026-06-17 | $94.11 | -1.59% | $97.67 | $97.89 | $93.92 | 10.09M |
| 2026-06-16 | $95.63 | -4.68% | $99.50 | $101.93 | $95.57 | 11.66M |
| 2026-06-15 | $100.32 | +5.33% | $98.79 | $100.96 | $98.00 | 11.61M |
| 2026-06-12 | $95.24 | +2.47% | $92.96 | $95.70 | $91.90 | 8.38M |
| 2026-06-11 | $92.94 | +5.72% | $90.47 | $93.34 | $88.73 | 15.47M |
| 2026-06-10 | $87.91 | -3.89% | $90.26 | $92.49 | $87.55 | 10.50M |
| 2026-06-09 | $91.47 | +0.11% | $92.99 | $94.50 | $85.28 | 15.33M |
| 2026-06-08 | $91.37 | +3.43% | $91.86 | $93.18 | $89.62 | 13.90M |
| 2026-06-05 | $88.34 | -8.27% | $93.57 | $93.95 | $87.56 | 19.74M |
| 2026-06-04 | $96.30 | -0.26% | $95.65 | $99.60 | $94.58 | 9.56M |
| 2026-06-03 | $96.55 | -0.42% | $96.64 | $97.39 | $94.36 | 10.45M |
| 2026-06-02 | $96.96 | +5.94% | $96.75 | $99.30 | $94.16 | 13.41M |
| 2026-06-01 | $91.52 | -3.31% | $92.88 | $94.20 | $90.23 | 11.35M |
| 2026-05-29 | $94.65 | -1.45% | $96.68 | $97.99 | $93.99 | 11.37M |
| 2026-05-28 | $96.04 | -0.84% | $96.86 | $97.99 | $93.64 | 7.70M |
| 2026-05-27 | $96.85 | -1.22% | $99.38 | $100.25 | $94.72 | 12.76M |
| 2026-05-26 | $98.05 | +4.94% | $95.84 | $99.97 | $95.22 | 13.09M |
| 2026-05-22 | $93.43 | +2.55% | $90.67 | $94.91 | $90.64 | 8.84M |