Microchip Technology Incorporated$78.59ON · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $84.39 | $84.48 | $79.50 | $80.78 | +0.47% | 24.70M |
| Aug 3, 2026 | $79.85 | $83.66 | $78.91 | $80.40 | -1.48% | 14.93M |
| Jul 31, 2026 | $86.54 | $86.70 | $81.42 | $81.61 | -2.54% | 7.39M |
| Jul 30, 2026 | $82.93 | $84.99 | $81.67 | $83.74 | +6.19% | 10.40M |
| Jul 29, 2026 | $83.03 | $84.60 | $78.81 | $78.86 | -6.55% | 12.20M |
| Jul 28, 2026 | $86.19 | $86.88 | $83.63 | $84.39 | -5.22% | 11.09M |
| Jul 27, 2026 | $87.82 | $89.77 | $84.58 | $89.04 | +2.57% | 8.36M |
| Jul 24, 2026 | $88.49 | $89.63 | $85.83 | $86.81 | -3.68% | 7.35M |
| Jul 23, 2026 | $88.86 | $91.03 | $87.71 | $90.13 | -2.38% | 8.77M |
| Jul 22, 2026 | $89.90 | $94.26 | $89.31 | $92.33 | +1.39% | 6.51M |
| Jul 21, 2026 | $91.05 | $91.59 | $88.43 | $91.06 | +5.03% | 7.85M |
| Jul 20, 2026 | $89.88 | $89.99 | $86.50 | $86.70 | -0.77% | 5.60M |
| Jul 17, 2026 | $84.42 | $90.00 | $83.35 | $87.37 | -0.85% | 9.94M |
| Jul 16, 2026 | $88.95 | $90.17 | $86.55 | $88.12 | -4.78% | 9.49M |
| Jul 15, 2026 | $94.56 | $94.88 | $90.45 | $92.54 | -1.27% | 11.38M |
| Jul 14, 2026 | $95.44 | $95.49 | $91.82 | $93.73 | +3.72% | 7.63M |
| Jul 13, 2026 | $92.99 | $92.99 | $90.09 | $90.37 | -5.83% | 9.57M |
| Jul 10, 2026 | $96.32 | $96.80 | $94.29 | $95.96 | -1.95% | 6.04M |
| Jul 9, 2026 | $98.00 | $102.64 | $97.68 | $97.87 | +4.35% | 13.03M |
| Jul 8, 2026 | $90.61 | $94.17 | $89.54 | $93.79 | +2.95% | 12.17M |
| Jul 7, 2026 | $90.31 | $92.06 | $87.96 | $91.10 | -3.79% | 11.80M |
| Jul 6, 2026 | $93.02 | $98.67 | $93.00 | $94.69 | +3.80% | 9.91M |
| Jul 2, 2026 | $94.75 | $98.21 | $89.25 | $91.22 | -3.60% | 16.10M |
| Jul 1, 2026 | $92.00 | $96.83 | $91.65 | $94.63 | +0.10% | 16.68M |
| Jun 30, 2026 | $88.77 | $95.37 | $88.72 | $94.54 | +6.74% | 19.32M |
| Jun 29, 2026 | $90.20 | $90.91 | $86.47 | $88.57 | -2.29% | 20.49M |
| Jun 26, 2026 | $98.29 | $98.48 | $89.24 | $90.65 | -23.66% | 44.22M |
| Jun 25, 2026 | $121.00 | $121.30 | $112.16 | $118.74 | +2.59% | 8.60M |
| Jun 24, 2026 | $117.14 | $117.28 | $111.21 | $115.74 | -1.13% | 8.37M |
| Jun 23, 2026 | $123.24 | $124.05 | $116.27 | $117.06 | -11.01% | 15.49M |
| Jun 22, 2026 | $125.58 | $132.42 | $125.19 | $131.55 | +8.16% | 12.04M |
| Jun 18, 2026 | $117.89 | $122.18 | $117.58 | $121.62 | +7.70% | 19.84M |
| Jun 17, 2026 | $120.24 | $121.31 | $112.80 | $112.92 | -4.51% | 11.30M |
| Jun 16, 2026 | $125.35 | $127.84 | $118.05 | $118.25 | -6.08% | 10.39M |
| Jun 15, 2026 | $123.49 | $126.22 | $121.28 | $125.90 | +7.80% | 11.02M |
| Jun 12, 2026 | $115.96 | $118.59 | $113.99 | $116.79 | +0.72% | 7.35M |
| Jun 11, 2026 | $113.66 | $116.40 | $110.76 | $115.96 | +5.26% | 12.07M |
| Jun 10, 2026 | $115.10 | $115.98 | $108.70 | $110.17 | -5.84% | 14.06M |
| Jun 9, 2026 | $122.21 | $124.00 | $108.30 | $117.00 | -3.23% | 16.83M |
| Jun 8, 2026 | $122.57 | $124.53 | $119.83 | $120.90 | +3.10% | 12.14M |
| Jun 5, 2026 | $126.18 | $126.31 | $116.72 | $117.26 | -11.05% | 19.06M |
| Jun 4, 2026 | $127.30 | $134.49 | $124.92 | $131.82 | -1.58% | 10.09M |
| Jun 3, 2026 | $130.00 | $134.92 | $126.15 | $133.93 | +4.11% | 10.11M |
| Jun 2, 2026 | $125.19 | $130.48 | $123.33 | $128.64 | +6.38% | 10.80M |
| Jun 1, 2026 | $119.39 | $121.05 | $115.81 | $120.92 | +0.25% | 9.13M |
| May 29, 2026 | $124.34 | $124.52 | $119.45 | $120.62 | -2.55% | 11.27M |
| May 28, 2026 | $125.61 | $125.88 | $119.24 | $123.77 | -0.90% | 8.37M |
| May 27, 2026 | $128.94 | $129.00 | $120.04 | $124.89 | -1.66% | 13.93M |
| May 26, 2026 | $122.80 | $129.13 | $121.06 | $127.00 | +9.29% | 19.25M |
| May 22, 2026 | $110.86 | $117.89 | $110.83 | $116.20 | +6.01% | 8.50M |
| May 21, 2026 | $109.04 | $109.86 | $107.04 | $109.61 | -0.54% | 6.80M |
| May 20, 2026 | $108.04 | $110.80 | $107.00 | $110.21 | +3.95% | 9.81M |
| May 19, 2026 | $105.53 | $109.25 | $104.05 | $106.02 | -3.12% | 11.71M |
| May 18, 2026 | $114.19 | $115.67 | $106.40 | $109.43 | -3.25% | 12.43M |
| May 15, 2026 | $113.42 | $115.83 | $111.77 | $113.11 | -4.44% | 10.94M |
| May 14, 2026 | $115.12 | $119.10 | $112.51 | $118.37 | +2.30% | 11.50M |
| May 13, 2026 | $108.90 | $115.99 | $108.06 | $115.71 | +11.14% | 21.55M |
| May 12, 2026 | $104.82 | $105.00 | $98.66 | $104.11 | -2.92% | 9.87M |
| May 11, 2026 | $102.73 | $107.25 | $102.48 | $107.24 | +3.91% | 9.69M |
| May 8, 2026 | $101.99 | $103.31 | $100.73 | $103.20 | — | 10.76M |
