Microchip Technology Incorporated
MCHP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $79.24 | $80.51 | $75.90 | $76.11 | -1.59% | 13.86M |
| Oct 30, 2026 | $78.47 | $80.08 | $75.32 | $77.34 | -4.66% | 19.83M |
| Oct 29, 2026 | $79.26 | $81.22 | $78.54 | $81.12 | +1.87% | 7.96M |
| Oct 28, 2026 | $79.32 | $80.06 | $78.04 | $79.63 | -0.67% | 9.32M |
| Oct 27, 2026 | $76.97 | $80.68 | $76.63 | $80.17 | +5.63% | 11.86M |
| Oct 26, 2026 | $74.45 | $76.57 | $74.11 | $75.90 | +2.50% | 7.95M |
| Oct 23, 2026 | $74.21 | $75.50 | $73.67 | $74.05 | -0.63% | 7.18M |
| Oct 22, 2026 | $75.14 | $75.94 | $73.61 | $74.52 | -3.41% | 17.07M |
| Oct 21, 2026 | $76.55 | $77.74 | $75.57 | $77.15 | +1.71% | 9.60M |
| Oct 20, 2026 | $73.47 | $77.17 | $73.31 | $75.85 | +1.91% | 9.60M |
| Oct 19, 2026 | $75.16 | $76.08 | $73.26 | $74.43 | +0.79% | 10.30M |
| Oct 16, 2026 | $73.14 | $76.81 | $72.64 | $73.85 | -0.55% | 18.58M |
| Oct 15, 2026 | $69.97 | $74.37 | $69.76 | $74.26 | +4.22% | 14.56M |
| Oct 14, 2026 | $72.82 | $73.30 | $70.49 | $71.25 | -3.92% | 14.38M |
| Oct 13, 2026 | $73.28 | $74.37 | $72.20 | $74.16 | +0.45% | 6.58M |
| Oct 12, 2026 | $74.64 | $74.80 | $73.19 | $73.83 | -2.28% | 7.54M |
| Oct 9, 2026 | $76.30 | $76.47 | $73.74 | $75.55 | +0.04% | 7.73M |
| Oct 8, 2026 | $76.85 | $77.16 | $74.60 | $75.52 | -3.20% | 10.13M |
| Oct 7, 2026 | $78.87 | $80.14 | $76.54 | $78.02 | -3.99% | 8.95M |
| Oct 6, 2026 | $82.17 | $82.56 | $80.76 | $81.26 | -0.28% | 5.84M |
| Oct 5, 2026 | $80.96 | $81.77 | $80.05 | $81.49 | +0.21% | 5.83M |
| Oct 2, 2026 | $81.25 | $83.40 | $80.80 | $81.32 | +3.59% | 7.82M |
| Oct 1, 2026 | $78.01 | $79.31 | $76.87 | $78.50 | +0.94% | 6.81M |
| Sep 30, 2026 | $79.07 | $79.65 | $77.73 | $77.77 | -1.28% | 5.73M |
| Sep 29, 2026 | $79.29 | $80.37 | $78.47 | $78.78 | +1.04% | 7.69M |
| Sep 28, 2026 | $77.65 | $78.25 | $75.93 | $77.97 | -0.91% | 9.39M |
| Sep 25, 2026 | $75.20 | $78.96 | $74.93 | $78.69 | +5.36% | 9.75M |
| Sep 24, 2026 | $73.92 | $74.75 | $73.13 | $74.69 | -1.11% | 8.73M |
| Sep 23, 2026 | $75.05 | $75.77 | $73.77 | $75.53 | -0.38% | 7.72M |
| Sep 22, 2026 | $74.67 | $76.55 | $74.44 | $75.82 | +1.39% | 7.46M |
| Sep 21, 2026 | $74.70 | $75.17 | $72.74 | $74.78 | +2.06% | 9.68M |
| Sep 18, 2026 | $71.49 | $73.40 | $71.06 | $73.27 | +3.46% | 15.93M |
| Sep 17, 2026 | $71.47 | $71.80 | $70.10 | $70.82 | +1.77% | 8.56M |
| Sep 16, 2026 | $72.60 | $72.91 | $68.75 | $69.59 | -2.66% | 7.33M |
| Sep 15, 2026 | $71.88 | $72.40 | $70.43 | $71.49 | +0.01% | 6.75M |
| Sep 14, 2026 | $71.05 | $72.38 | $70.69 | $71.48 | -3.67% | 10.44M |
| Sep 11, 2026 | $72.82 | $75.16 | $72.45 | $74.20 | +3.66% | 8.77M |
| Sep 10, 2026 | $71.43 | $72.60 | $70.94 | $71.58 | -1.96% | 7.60M |
| Sep 9, 2026 | $73.05 | $74.27 | $72.55 | $73.01 | -0.50% | 5.10M |
| Sep 8, 2026 | $74.65 | $74.84 | $72.83 | $73.38 | -1.07% | 8.73M |
| Sep 4, 2026 | $73.78 | $74.86 | $73.21 | $74.17 | +1.45% | 7.67M |
| Sep 3, 2026 | $71.64 | $73.29 | $70.85 | $73.11 | +0.48% | 5.81M |
| Sep 2, 2026 | $71.46 | $73.19 | $70.67 | $72.76 | +1.89% | 5.84M |
| Sep 1, 2026 | $71.92 | $72.37 | $70.45 | $71.41 | -2.78% | 10.12M |
| Aug 31, 2026 | $73.51 | $74.06 | $72.75 | $73.45 | +0.71% | 7.19M |
| Aug 28, 2026 | $75.39 | $75.58 | $72.67 | $72.93 | -3.39% | 11.15M |
| Aug 27, 2026 | $74.59 | $75.57 | $73.71 | $75.49 | +1.94% | 7.52M |
| Aug 26, 2026 | $73.41 | $74.41 | $72.91 | $74.05 | +0.75% | 6.23M |
| Aug 25, 2026 | $75.32 | $75.32 | $73.13 | $73.50 | -0.96% | 6.00M |
| Aug 24, 2026 | $74.79 | $75.23 | $72.77 | $74.21 | -2.46% | 11.78M |
| Aug 21, 2026 | $76.82 | $77.00 | $75.06 | $76.08 | +0.36% | 4.63M |
| Aug 20, 2026 | $76.69 | $77.42 | $75.68 | $75.81 | -1.65% | 6.83M |
| Aug 19, 2026 | $79.27 | $79.75 | $76.97 | $77.08 | -1.42% | 8.83M |
| Aug 18, 2026 | $78.01 | $78.47 | $75.65 | $78.19 | -2.58% | 12.74M |
| Aug 17, 2026 | $80.06 | $81.41 | $79.37 | $80.26 | +1.38% | 8.53M |
| Aug 14, 2026 | $77.87 | $79.35 | $77.27 | $79.17 | +1.91% | 8.25M |
| Aug 13, 2026 | $79.49 | $80.43 | $77.60 | $77.69 | -2.20% | 7.41M |
| Aug 12, 2026 | $83.73 | $83.74 | $79.30 | $79.44 | -1.95% | 9.23M |
| Aug 11, 2026 | $82.28 | $83.44 | $80.67 | $81.02 | -0.45% | 7.01M |
| Aug 10, 2026 | $85.54 | $85.66 | $81.14 | $81.39 | — | 8.79M |
