Microchip Technology Incorporated$78.59WDAY · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $162.93 | $172.15 | $162.28 | $171.28 | +3.77% | 3.36M |
| Aug 3, 2026 | $165.84 | $169.67 | $161.64 | $165.05 | +2.94% | 3.98M |
| Jul 31, 2026 | $155.48 | $160.89 | $152.10 | $160.34 | +1.41% | 4.09M |
| Jul 30, 2026 | $158.02 | $160.99 | $149.54 | $158.11 | -5.89% | 6.82M |
| Jul 29, 2026 | $159.79 | $170.40 | $158.99 | $168.01 | +5.21% | 7.25M |
| Jul 28, 2026 | $151.53 | $160.55 | $151.06 | $159.69 | +8.24% | 7.42M |
| Jul 27, 2026 | $141.55 | $150.24 | $140.19 | $147.54 | +9.01% | 6.87M |
| Jul 24, 2026 | $130.49 | $136.00 | $130.49 | $135.34 | +5.84% | 3.46M |
| Jul 23, 2026 | $135.86 | $136.33 | $127.11 | $127.87 | -3.44% | 4.44M |
| Jul 22, 2026 | $142.18 | $142.18 | $131.93 | $132.42 | -6.20% | 4.28M |
| Jul 21, 2026 | $139.01 | $144.99 | $139.01 | $141.17 | -4.11% | 4.03M |
| Jul 20, 2026 | $140.48 | $147.83 | $139.13 | $147.22 | +1.69% | 2.63M |
| Jul 17, 2026 | $144.96 | $149.88 | $142.36 | $144.78 | -0.45% | 5.60M |
| Jul 16, 2026 | $144.33 | $148.42 | $141.46 | $145.43 | +2.55% | 3.64M |
| Jul 15, 2026 | $142.52 | $147.39 | $141.31 | $141.82 | +1.44% | 3.54M |
| Jul 14, 2026 | $132.97 | $141.98 | $132.26 | $139.81 | -3.49% | 4.65M |
| Jul 13, 2026 | $140.85 | $147.22 | $140.85 | $144.87 | +4.26% | 3.26M |
| Jul 10, 2026 | $142.19 | $143.10 | $137.65 | $138.95 | +0.44% | 1.91M |
| Jul 9, 2026 | $131.40 | $138.98 | $130.15 | $138.34 | +0.33% | 6.43M |
| Jul 8, 2026 | $142.23 | $142.23 | $137.18 | $137.88 | -4.02% | 4.43M |
| Jul 7, 2026 | $142.24 | $145.81 | $142.01 | $143.65 | +4.10% | 5.91M |
| Jul 6, 2026 | $132.99 | $138.40 | $129.20 | $137.99 | +1.91% | 3.89M |
| Jul 2, 2026 | $130.13 | $136.98 | $130.08 | $135.40 | +3.94% | 4.30M |
| Jul 1, 2026 | $128.76 | $131.30 | $126.08 | $130.27 | +6.41% | 3.56M |
| Jun 30, 2026 | $121.44 | $123.30 | $119.50 | $122.42 | -0.94% | 2.90M |
| Jun 29, 2026 | $126.98 | $127.84 | $122.67 | $123.58 | -0.51% | 3.94M |
| Jun 26, 2026 | $116.58 | $125.21 | $115.05 | $124.21 | +9.18% | 10.38M |
| Jun 25, 2026 | $115.77 | $119.16 | $113.51 | $113.77 | -3.66% | 3.94M |
| Jun 24, 2026 | $114.99 | $120.50 | $113.59 | $118.09 | +2.57% | 3.33M |
| Jun 23, 2026 | $117.54 | $118.90 | $113.28 | $115.13 | +1.85% | 5.05M |
| Jun 22, 2026 | $115.05 | $120.39 | $111.50 | $113.04 | -3.33% | 6.48M |
| Jun 18, 2026 | $119.49 | $121.80 | $116.55 | $116.93 | -4.02% | 11.76M |
| Jun 17, 2026 | $125.12 | $128.65 | $121.57 | $121.83 | -3.90% | 4.35M |
| Jun 16, 2026 | $127.21 | $129.40 | $124.64 | $126.77 | -2.18% | 6.00M |
| Jun 15, 2026 | $131.00 | $133.88 | $128.62 | $129.60 | -0.92% | 3.50M |
| Jun 12, 2026 | $129.63 | $131.03 | $125.02 | $130.80 | +0.21% | 6.67M |
| Jun 11, 2026 | $134.06 | $136.63 | $130.19 | $130.53 | -5.05% | 5.88M |
| Jun 10, 2026 | $137.00 | $141.19 | $136.19 | $137.47 | -1.97% | 3.47M |
| Jun 9, 2026 | $140.29 | $140.79 | $134.83 | $140.23 | -2.46% | 5.21M |
| Jun 8, 2026 | $142.50 | $145.48 | $141.14 | $143.76 | -0.36% | 2.95M |
| Jun 5, 2026 | $149.32 | $151.50 | $143.53 | $144.28 | -2.45% | 4.60M |
| Jun 4, 2026 | $152.68 | $153.48 | $147.85 | $147.91 | +0.69% | 3.87M |
| Jun 3, 2026 | $147.56 | $147.56 | $143.04 | $146.90 | -1.33% | 4.45M |
| Jun 2, 2026 | $148.60 | $152.01 | $143.85 | $148.88 | -5.31% | 5.40M |
| Jun 1, 2026 | $152.00 | $158.64 | $149.06 | $157.23 | +7.55% | 9.32M |
| May 29, 2026 | $133.63 | $146.52 | $132.28 | $146.19 | +12.45% | 11.22M |
| May 28, 2026 | $126.73 | $131.47 | $124.02 | $130.01 | +4.43% | 5.59M |
| May 27, 2026 | $121.99 | $129.26 | $121.71 | $124.50 | +0.39% | 3.59M |
| May 26, 2026 | $126.07 | $127.06 | $122.18 | $124.02 | -3.22% | 4.49M |
| May 22, 2026 | $128.74 | $133.71 | $125.16 | $128.14 | +5.16% | 10.79M |
| May 21, 2026 | $121.51 | $122.95 | $119.04 | $121.85 | -3.76% | 9.18M |
| May 20, 2026 | $124.81 | $127.43 | $122.21 | $126.61 | -2.11% | 6.06M |
| May 19, 2026 | $132.80 | $135.93 | $128.08 | $129.34 | +0.36% | 4.48M |
| May 18, 2026 | $123.09 | $130.80 | $123.09 | $128.88 | +3.10% | 4.61M |
| May 15, 2026 | $119.97 | $125.59 | $119.97 | $125.01 | +5.27% | 5.16M |
| May 14, 2026 | $116.79 | $120.77 | $115.30 | $118.75 | +1.93% | 3.84M |
| May 13, 2026 | $115.56 | $117.36 | $112.55 | $116.50 | -1.79% | 5.16M |
| May 12, 2026 | $122.53 | $124.00 | $118.48 | $118.62 | -2.31% | 2.82M |
| May 11, 2026 | $126.75 | $128.98 | $120.55 | $121.42 | -5.01% | 3.71M |
| May 8, 2026 | $125.70 | $127.89 | $123.16 | $127.83 | — | 4.25M |
