Microchip Technology Incorporated
MCHP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -3.90% | 8.79M |
| Aug 7, 2026 | $81.35 | $85.97 | $80.68 | $84.69 | +13.89% | 19.10M |
| Aug 6, 2026 | $76.62 | $79.60 | $74.22 | $74.36 | -4.41% | 15.90M |
| Aug 5, 2026 | $80.10 | $80.39 | $77.00 | $77.79 | -3.57% | 9.80M |
| Aug 4, 2026 | $77.50 | $80.98 | $77.50 | $80.67 | +7.25% | 16.08M |
| Aug 3, 2026 | $73.46 | $75.72 | $72.58 | $75.22 | +1.25% | 8.14M |
| Jul 31, 2026 | $77.08 | $77.67 | $74.18 | $74.29 | -0.96% | 11.29M |
| Jul 30, 2026 | $74.93 | $75.86 | $73.25 | $75.01 | +5.10% | 13.85M |
| Jul 29, 2026 | $75.15 | $75.83 | $71.24 | $71.37 | -5.73% | 15.69M |
| Jul 28, 2026 | $76.24 | $77.61 | $74.88 | $75.71 | -2.81% | 13.89M |
| Jul 27, 2026 | $79.49 | $80.36 | $75.56 | $77.90 | -1.22% | 11.23M |
| Jul 24, 2026 | $80.29 | $81.24 | $78.03 | $78.86 | -3.06% | 9.32M |
| Jul 23, 2026 | $81.21 | $83.39 | $80.19 | $81.35 | -4.32% | 11.59M |
| Jul 22, 2026 | $81.88 | $85.66 | $81.84 | $85.02 | +1.97% | 6.54M |
| Jul 21, 2026 | $83.19 | $83.87 | $81.52 | $83.38 | +3.56% | 11.64M |
| Jul 20, 2026 | $82.53 | $83.42 | $80.33 | $80.51 | -0.56% | 7.50M |
| Jul 17, 2026 | $78.96 | $82.00 | $78.00 | $80.96 | -0.88% | 12.93M |
| Jul 16, 2026 | $83.85 | $84.82 | $80.85 | $81.68 | -5.31% | 12.22M |
| Jul 15, 2026 | $88.14 | $88.14 | $83.58 | $86.26 | -0.98% | 7.51M |
| Jul 14, 2026 | $88.00 | $88.65 | $86.39 | $87.11 | +3.42% | 10.24M |
| Jul 13, 2026 | $87.00 | $87.00 | $83.88 | $84.23 | -4.92% | 10.30M |
| Jul 10, 2026 | $87.82 | $89.45 | $86.52 | $88.59 | +0.37% | 6.68M |
| Jul 9, 2026 | $88.49 | $90.85 | $87.71 | $88.26 | +3.24% | 11.16M |
| Jul 8, 2026 | $83.14 | $86.12 | $83.14 | $85.49 | +1.59% | 7.20M |
| Jul 7, 2026 | $83.96 | $84.95 | $81.60 | $84.15 | -3.93% | 13.03M |
| Jul 6, 2026 | $87.00 | $89.52 | $86.60 | $87.59 | +3.49% | 7.98M |
| Jul 2, 2026 | $89.06 | $90.06 | $82.85 | $84.64 | -4.57% | 14.80M |
| Jul 1, 2026 | $89.50 | $91.40 | $88.62 | $88.69 | -2.75% | 14.26M |
| Jun 30, 2026 | $89.13 | $92.02 | $88.02 | $91.20 | +2.40% | 16.18M |
| Jun 29, 2026 | $87.49 | $89.28 | $85.06 | $89.06 | +1.29% | 12.61M |
| Jun 26, 2026 | $91.08 | $91.24 | $86.84 | $87.93 | -6.58% | 31.44M |
| Jun 25, 2026 | $95.70 | $97.23 | $91.84 | $94.12 | +1.77% | 9.77M |
| Jun 24, 2026 | $92.86 | $93.51 | $89.78 | $92.48 | -0.84% | 10.77M |
| Jun 23, 2026 | $97.09 | $98.38 | $92.07 | $93.26 | -9.20% | 17.13M |
| Jun 22, 2026 | $101.50 | $104.03 | $101.10 | $102.71 | +2.95% | 11.05M |
| Jun 18, 2026 | $98.20 | $100.92 | $97.81 | $99.77 | +6.01% | 16.35M |
| Jun 17, 2026 | $97.67 | $97.89 | $93.92 | $94.11 | — | 10.09M |
