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
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +11.66% | 74.87K |
| Aug 6, 2026 | $66.15 | $68.25 | $64.27 | $64.67 | -3.39% | 34.68K |
| Aug 5, 2026 | $68.16 | $68.72 | $66.31 | $66.94 | -2.86% | 220.78K |
| Aug 4, 2026 | $67.22 | $69.06 | $67.21 | $68.91 | +6.54% | 30.10K |
| Aug 3, 2026 | $64.31 | $65.26 | $62.77 | $64.68 | +0.62% | 28.90K |
| Jul 31, 2026 | $66.35 | $66.35 | $64.17 | $64.28 | -0.66% | 92.26K |
| Jul 30, 2026 | $63.56 | $65.29 | $63.56 | $64.71 | +4.17% | 11.52K |
| Jul 29, 2026 | $64.23 | $64.88 | $61.71 | $62.12 | -5.02% | 126.69K |
| Jul 28, 2026 | $66.19 | $66.27 | $65.06 | $65.40 | -1.98% | 9.31K |
| Jul 27, 2026 | $67.22 | $67.22 | $65.51 | $66.72 | -0.94% | 121.09K |
| Jul 24, 2026 | $68.33 | $69.06 | $66.82 | $67.35 | -2.48% | 17.61K |
| Jul 23, 2026 | $70.06 | $70.79 | $68.65 | $69.06 | -4.14% | 15.33K |
| Jul 22, 2026 | $70.12 | $72.63 | $70.12 | $72.04 | +1.68% | 108.06K |
| Jul 21, 2026 | $71.18 | $71.18 | $70.05 | $70.85 | +3.08% | 3.10M |
| Jul 20, 2026 | $69.81 | $70.98 | $68.70 | $68.73 | -0.79% | 10.50K |
| Jul 17, 2026 | $68.20 | $69.71 | $68.07 | $69.28 | -0.47% | 86.93K |
| Jul 16, 2026 | $72.17 | $72.17 | $69.00 | $69.61 | -4.84% | 149.21K |
| Jul 15, 2026 | $73.28 | $73.30 | $71.22 | $73.15 | -0.60% | 58.32K |
| Jul 14, 2026 | $73.58 | $74.86 | $73.39 | $73.59 | +3.00% | 172.90K |
| Jul 13, 2026 | $72.16 | $73.11 | $71.35 | $71.45 | -4.34% | 15.76K |
| Jul 10, 2026 | $73.54 | $75.37 | $73.54 | $74.69 | +0.30% | 11.62K |
| Jul 9, 2026 | $74.24 | $76.44 | $74.07 | $74.47 | +2.49% | 61.18K |
| Jul 8, 2026 | $70.40 | $72.82 | $70.40 | $72.66 | +1.95% | 98.79K |
| Jul 7, 2026 | $72.01 | $72.01 | $69.48 | $71.27 | -3.64% | 484.53K |
| Jul 6, 2026 | $73.42 | $75.37 | $73.42 | $73.96 | +3.14% | 21.89K |
| Jul 2, 2026 | $75.47 | $75.58 | $70.45 | $71.71 | -4.49% | 14.50K |
| Jul 1, 2026 | $75.60 | $76.87 | $74.84 | $75.08 | -2.12% | 201.85K |
| Jun 30, 2026 | $75.09 | $77.88 | $74.62 | $76.71 | +2.09% | 855.74K |
| Jun 29, 2026 | $74.23 | $75.53 | $72.80 | $75.14 | +0.98% | 104.72K |
| Jun 26, 2026 | $77.19 | $77.19 | $73.66 | $74.41 | -5.87% | 53.26K |
| Jun 25, 2026 | $79.26 | $80.82 | $77.87 | $79.05 | +1.72% | 29.39K |
| Jun 24, 2026 | $77.88 | $78.42 | $75.70 | $77.71 | -1.21% | 401.40K |
| Jun 23, 2026 | $82.10 | $82.10 | $77.08 | $78.66 | -7.95% | 38.72K |
| Jun 22, 2026 | $84.92 | $86.42 | $84.12 | $85.45 | +2.26% | 144.43K |
| Jun 18, 2026 | $82.26 | $83.83 | $82.26 | $83.56 | +5.36% | 10.78K |
| Jun 17, 2026 | $80.27 | $81.25 | $79.30 | $79.31 | — | 165.87K |