Microchip Technology Incorporated Depositary Shares Each Representing a 1/20th Interest in a Share of 7.50% Series A Mandatory Convertible Preferred Stock
MCHPP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $67.91 | $67.91 | $64.62 | $66.09 | -4.37% | 121.92K |
| Oct 29, 2026 | $67.36 | $69.24 | $67.27 | $69.11 | +1.78% | 20.63K |
| Oct 28, 2026 | $67.50 | $67.90 | $66.63 | $67.90 | -0.56% | 66.55K |
| Oct 27, 2026 | $66.49 | $68.57 | $66.49 | $68.28 | +4.63% | 31.87K |
| Oct 26, 2026 | $64.40 | $65.51 | $63.94 | $65.26 | +2.26% | 17.45K |
| Oct 23, 2026 | $63.91 | $64.37 | $63.66 | $63.82 | -0.61% | 7.67K |
| Oct 22, 2026 | $65.90 | $65.90 | $63.59 | $64.21 | -3.04% | 16.05K |
| Oct 21, 2026 | $67.13 | $67.13 | $65.18 | $66.22 | +0.56% | 28.18K |
| Oct 20, 2026 | $64.74 | $65.90 | $64.74 | $65.85 | +3.02% | 18.40K |
| Oct 19, 2026 | $63.80 | $64.61 | $63.31 | $63.92 | +0.28% | 314.27K |
| Oct 16, 2026 | $63.39 | $65.45 | $63.37 | $63.74 | -0.52% | 34.72K |
| Oct 15, 2026 | $61.28 | $64.07 | $61.28 | $64.07 | +4.06% | 146.48K |
| Oct 14, 2026 | $62.61 | $62.61 | $61.05 | $61.57 | -3.45% | 11.07K |
| Oct 13, 2026 | $63.02 | $63.94 | $62.60 | $63.77 | +0.47% | 55.95K |
| Oct 12, 2026 | $63.43 | $63.83 | $63.12 | $63.47 | -1.87% | 4.93K |
| Oct 9, 2026 | $64.55 | $64.71 | $63.83 | $64.68 | -0.03% | 5.23K |
| Oct 8, 2026 | $65.34 | $66.00 | $64.16 | $64.70 | -3.27% | 10.20K |
| Oct 7, 2026 | $67.58 | $67.58 | $65.56 | $66.89 | -3.16% | 28.99K |
| Oct 6, 2026 | $69.54 | $69.60 | $68.98 | $69.07 | -0.27% | 3.22K |
| Oct 5, 2026 | $68.50 | $69.60 | $68.50 | $69.26 | +0.28% | 150.14K |
| Oct 2, 2026 | $69.65 | $70.62 | $69.07 | $69.07 | +3.24% | 66.82K |
| Oct 1, 2026 | $65.41 | $67.74 | $65.41 | $66.90 | +0.47% | 17.78K |
| Sep 30, 2026 | $66.94 | $67.10 | $66.57 | $66.59 | -1.07% | 77.46K |
| Sep 29, 2026 | $67.74 | $68.41 | $67.07 | $67.31 | +0.79% | 609.03K |
| Sep 28, 2026 | $66.33 | $66.78 | $65.18 | $66.78 | -0.51% | 84.23K |
| Sep 25, 2026 | $64.08 | $67.22 | $64.08 | $67.12 | +4.74% | 16.02K |
| Sep 24, 2026 | $63.68 | $64.20 | $63.00 | $64.08 | -0.97% | 243.72K |
| Sep 23, 2026 | $64.05 | $65.08 | $63.52 | $64.71 | +0.02% | 228.93K |
| Sep 22, 2026 | $64.39 | $65.23 | $64.35 | $64.70 | +0.53% | 50.35K |
| Sep 21, 2026 | $63.37 | $64.38 | $63.21 | $64.36 | +2.01% | 33.13K |
| Sep 18, 2026 | $61.70 | $63.12 | $61.51 | $63.09 | +2.75% | 12.92K |
| Sep 17, 2026 | $61.14 | $61.76 | $60.86 | $61.40 | +2.49% | 319.22K |
| Sep 16, 2026 | $62.50 | $62.50 | $59.84 | $59.91 | -2.90% | 9.29K |
| Sep 15, 2026 | $62.06 | $62.19 | $60.92 | $61.70 | -0.10% | 407.35K |
| Sep 14, 2026 | $61.88 | $62.30 | $61.17 | $61.76 | -2.95% | 18.61K |
| Sep 11, 2026 | $62.98 | $64.39 | $62.65 | $63.64 | +2.78% | 80.16K |
| Sep 10, 2026 | $61.95 | $62.45 | $61.62 | $61.92 | -1.66% | 8.28K |
| Sep 9, 2026 | $63.31 | $63.31 | $62.49 | $62.97 | -0.07% | 9.87K |
| Sep 8, 2026 | $63.57 | $64.08 | $62.82 | $63.01 | -1.61% | 1.43M |
| Sep 4, 2026 | $63.26 | $64.04 | $63.07 | $64.04 | +1.75% | 405.62K |
| Sep 3, 2026 | $62.40 | $63.15 | $61.34 | $62.94 | +0.37% | 30.36K |
| Sep 2, 2026 | $62.17 | $63.04 | $61.36 | $62.71 | +1.36% | 28.24K |
| Sep 1, 2026 | $63.11 | $63.13 | $61.15 | $61.87 | -3.87% | 2.49M |
| Aug 31, 2026 | $64.41 | $64.69 | $63.62 | $64.36 | +0.64% | 115.97K |
| Aug 28, 2026 | $65.73 | $65.73 | $63.75 | $63.95 | -3.28% | 18.14K |
| Aug 27, 2026 | $65.01 | $66.12 | $64.55 | $66.12 | +2.08% | 207.69K |
| Aug 26, 2026 | $64.35 | $65.55 | $64.00 | $64.77 | +0.96% | 180.47K |
| Aug 25, 2026 | $65.24 | $65.96 | $64.05 | $64.16 | -0.67% | 184.45K |
| Aug 24, 2026 | $65.70 | $65.70 | $63.52 | $64.59 | -1.93% | 176.83K |
| Aug 21, 2026 | $65.55 | $65.99 | $64.80 | $65.86 | +0.60% | 46.40K |
| Aug 20, 2026 | $65.94 | $66.40 | $65.27 | $65.47 | -1.24% | 506.07K |
| Aug 19, 2026 | $68.57 | $68.57 | $66.29 | $66.29 | -1.06% | 48.33K |
| Aug 18, 2026 | $66.40 | $67.18 | $65.35 | $67.00 | -2.84% | 66.48K |
| Aug 17, 2026 | $68.93 | $69.64 | $68.67 | $68.96 | +1.20% | 19.19K |
| Aug 14, 2026 | $67.00 | $68.14 | $66.74 | $68.14 | +1.55% | 38.82K |
| Aug 13, 2026 | $68.67 | $68.67 | $67.10 | $67.10 | -1.47% | 59.17K |
| Aug 12, 2026 | $70.96 | $70.96 | $68.10 | $68.10 | -1.94% | 497.73K |
| Aug 11, 2026 | $70.50 | $70.98 | $69.18 | $69.45 | -0.27% | 460.81K |
| Aug 10, 2026 | $71.44 | $71.44 | $69.52 | $69.64 | -3.56% | 48.29K |
| Aug 7, 2026 | $69.56 | $72.68 | $69.24 | $72.21 | — | 74.87K |