Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
65.81
+1.09 (1.68%)
At close: Dec 5, 2025, 4:00 PM EST
65.98
+0.17 (0.26%)
After-hours: Dec 5, 2025, 7:58 PM EST
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.19 | 66.95 | 65.54 | 65.81 | 65.81 | 1.68% | 11,216,884 |
| Dec 4, 2025 | 63.97 | 65.49 | 63.22 | 64.72 | 64.72 | 1.75% | 12,641,673 |
| Dec 3, 2025 | 59.30 | 63.94 | 58.95 | 63.61 | 63.61 | 12.17% | 22,906,420 |
| Dec 2, 2025 | 53.80 | 57.35 | 53.41 | 56.71 | 56.71 | 6.14% | 11,954,031 |
| Dec 1, 2025 | 52.88 | 54.27 | 52.62 | 53.43 | 53.43 | -0.28% | 5,580,993 |
| Nov 28, 2025 | 52.69 | 53.74 | 52.37 | 53.58 | 53.58 | 1.92% | 3,754,975 |
| Nov 26, 2025 | 51.87 | 53.36 | 51.55 | 52.57 | 52.57 | 1.43% | 6,266,077 |
| Nov 25, 2025 | 50.33 | 52.32 | 49.80 | 51.83 | 51.83 | 1.13% | 9,605,330 |
| Nov 24, 2025 | 50.54 | 51.51 | 50.10 | 51.25 | 51.25 | 0.69% | 12,016,437 |
| Nov 21, 2025 | 49.06 | 51.45 | 48.52 | 50.90 | 50.45 | 3.84% | 11,767,251 |
| Nov 20, 2025 | 51.12 | 51.71 | 48.57 | 49.02 | 48.58 | -3.50% | 10,583,961 |
| Nov 19, 2025 | 50.86 | 51.47 | 50.37 | 50.80 | 50.35 | -0.14% | 9,005,753 |
| Nov 18, 2025 | 51.25 | 51.57 | 50.61 | 50.87 | 50.42 | -1.61% | 9,779,861 |
| Nov 17, 2025 | 53.33 | 53.44 | 50.88 | 51.70 | 51.24 | -3.33% | 8,118,636 |
| Nov 14, 2025 | 54.15 | 54.68 | 53.00 | 53.48 | 53.00 | -2.43% | 8,290,051 |
| Nov 13, 2025 | 55.05 | 56.08 | 54.13 | 54.81 | 54.32 | -1.47% | 10,618,126 |
| Nov 12, 2025 | 55.53 | 56.68 | 55.53 | 55.63 | 55.13 | 1.68% | 6,536,140 |
| Nov 11, 2025 | 55.28 | 55.92 | 54.30 | 54.71 | 54.22 | -1.26% | 8,502,643 |
| Nov 10, 2025 | 57.33 | 57.58 | 55.05 | 55.41 | 54.91 | -1.55% | 9,867,076 |
| Nov 7, 2025 | 56.20 | 56.30 | 52.81 | 56.28 | 55.78 | -5.17% | 19,099,539 |
| Nov 6, 2025 | 60.58 | 61.28 | 59.13 | 59.35 | 58.82 | -2.38% | 10,993,546 |
| Nov 5, 2025 | 59.86 | 62.15 | 59.68 | 60.80 | 60.26 | 2.18% | 8,254,252 |
| Nov 4, 2025 | 61.39 | 62.28 | 59.29 | 59.50 | 58.97 | -4.66% | 8,075,595 |
| Nov 3, 2025 | 62.74 | 63.45 | 62.11 | 62.41 | 61.85 | -0.02% | 5,769,393 |
| Oct 31, 2025 | 62.07 | 63.13 | 61.59 | 62.42 | 61.86 | 0.56% | 7,081,600 |
| Oct 30, 2025 | 62.78 | 63.42 | 61.92 | 62.07 | 61.52 | -0.75% | 5,752,927 |
| Oct 29, 2025 | 63.68 | 64.31 | 62.14 | 62.54 | 61.98 | -1.73% | 9,882,348 |
| Oct 28, 2025 | 64.51 | 64.61 | 63.00 | 63.64 | 63.07 | -1.41% | 4,808,713 |
| Oct 27, 2025 | 63.96 | 65.17 | 63.49 | 64.55 | 63.97 | 2.18% | 7,362,043 |
| Oct 24, 2025 | 65.99 | 66.05 | 63.12 | 63.17 | 62.61 | -2.95% | 7,533,177 |
| Oct 23, 2025 | 62.93 | 65.29 | 62.93 | 65.09 | 64.51 | 0.91% | 7,224,565 |
| Oct 22, 2025 | 65.21 | 66.06 | 63.30 | 64.50 | 63.92 | -4.47% | 9,989,802 |
| Oct 21, 2025 | 66.96 | 68.00 | 66.31 | 67.52 | 66.92 | 0.67% | 5,611,928 |
| Oct 20, 2025 | 66.07 | 67.67 | 65.65 | 67.07 | 66.47 | 2.97% | 5,562,062 |
| Oct 17, 2025 | 64.81 | 65.63 | 64.26 | 65.14 | 64.55 | -0.33% | 4,582,855 |
| Oct 16, 2025 | 65.97 | 66.41 | 64.39 | 65.35 | 64.77 | 0.21% | 5,193,203 |
| Oct 15, 2025 | 65.50 | 65.75 | 63.66 | 65.21 | 64.63 | 0.94% | 10,045,634 |
| Oct 14, 2025 | 62.22 | 66.61 | 62.22 | 64.60 | 64.02 | 0.33% | 9,058,386 |
| Oct 13, 2025 | 62.80 | 64.92 | 62.18 | 64.39 | 63.81 | 6.59% | 8,316,555 |
| Oct 10, 2025 | 65.98 | 66.29 | 60.20 | 60.41 | 59.87 | -8.28% | 12,554,647 |
| Oct 9, 2025 | 66.70 | 66.75 | 65.08 | 65.86 | 65.27 | -1.58% | 3,842,859 |
| Oct 8, 2025 | 65.32 | 67.13 | 64.68 | 66.92 | 66.32 | 3.02% | 6,149,921 |
| Oct 7, 2025 | 67.03 | 67.42 | 64.74 | 64.96 | 64.38 | -2.45% | 6,049,286 |
| Oct 6, 2025 | 67.23 | 67.77 | 64.35 | 66.59 | 65.99 | 0.08% | 6,410,220 |
| Oct 3, 2025 | 66.39 | 69.00 | 66.35 | 66.54 | 65.95 | 0.62% | 6,368,394 |
| Oct 2, 2025 | 64.78 | 67.06 | 64.42 | 66.13 | 65.54 | 3.15% | 6,221,003 |
| Oct 1, 2025 | 63.98 | 64.89 | 63.33 | 64.11 | 63.54 | -0.17% | 8,399,387 |
| Sep 30, 2025 | 64.27 | 64.87 | 63.03 | 64.22 | 63.65 | 0.23% | 7,686,713 |
| Sep 29, 2025 | 64.88 | 65.11 | 64.01 | 64.07 | 63.50 | -0.54% | 6,499,781 |
| Sep 26, 2025 | 64.67 | 65.00 | 63.76 | 64.42 | 63.84 | -0.65% | 4,110,784 |
| Sep 25, 2025 | 65.45 | 65.45 | 63.74 | 64.84 | 64.26 | -1.53% | 4,621,152 |
| Sep 24, 2025 | 64.85 | 66.25 | 64.67 | 65.85 | 65.26 | 1.76% | 5,874,256 |
| Sep 23, 2025 | 65.74 | 66.51 | 64.48 | 64.71 | 64.13 | -1.06% | 6,218,938 |
| Sep 22, 2025 | 65.50 | 66.20 | 65.01 | 65.40 | 64.82 | 0.38% | 6,466,459 |
| Sep 19, 2025 | 66.31 | 66.50 | 63.87 | 65.15 | 64.57 | -1.68% | 13,348,425 |
| Sep 18, 2025 | 67.03 | 67.87 | 65.96 | 66.26 | 65.67 | 0.73% | 9,831,984 |
| Sep 17, 2025 | 64.39 | 67.62 | 63.99 | 65.78 | 65.19 | 2.06% | 7,381,580 |
| Sep 16, 2025 | 63.64 | 64.72 | 63.29 | 64.45 | 63.87 | 2.03% | 7,680,290 |
| Sep 15, 2025 | 64.00 | 64.67 | 62.27 | 63.17 | 62.61 | -2.36% | 6,803,956 |
| Sep 12, 2025 | 65.12 | 65.65 | 64.41 | 64.70 | 64.12 | -0.49% | 4,608,203 |
| Sep 11, 2025 | 64.74 | 65.22 | 63.78 | 65.02 | 64.44 | 0.43% | 6,455,699 |
| Sep 10, 2025 | 64.91 | 65.70 | 64.17 | 64.74 | 64.16 | -0.03% | 5,407,504 |
| Sep 9, 2025 | 65.29 | 65.68 | 64.43 | 64.76 | 64.18 | -0.83% | 4,192,830 |
| Sep 8, 2025 | 66.35 | 66.88 | 64.83 | 65.30 | 64.72 | -0.94% | 7,153,405 |
| Sep 5, 2025 | 64.74 | 67.09 | 64.36 | 65.92 | 65.33 | 2.31% | 7,765,189 |
| Sep 4, 2025 | 64.00 | 64.71 | 61.10 | 64.43 | 63.85 | 1.82% | 11,088,135 |
| Sep 3, 2025 | 63.55 | 63.75 | 61.60 | 63.28 | 62.71 | -0.50% | 6,963,626 |
| Sep 2, 2025 | 63.27 | 63.85 | 62.28 | 63.60 | 63.03 | -2.15% | 6,639,114 |
| Aug 29, 2025 | 65.07 | 65.68 | 64.32 | 65.00 | 64.42 | -0.38% | 9,209,777 |
| Aug 28, 2025 | 66.60 | 67.57 | 65.08 | 65.25 | 64.67 | -2.10% | 13,999,152 |
| Aug 27, 2025 | 66.94 | 67.22 | 66.29 | 66.65 | 66.05 | -1.43% | 8,212,045 |
| Aug 26, 2025 | 68.28 | 69.30 | 67.26 | 67.62 | 67.02 | -1.36% | 8,740,367 |
| Aug 25, 2025 | 69.14 | 69.14 | 67.97 | 68.55 | 67.94 | -0.85% | 5,326,854 |
| Aug 22, 2025 | 66.25 | 70.70 | 66.14 | 69.14 | 68.52 | 4.60% | 12,430,340 |
| Aug 21, 2025 | 66.43 | 66.68 | 65.70 | 66.10 | 65.06 | -0.99% | 5,932,634 |
| Aug 20, 2025 | 65.00 | 66.91 | 63.68 | 66.76 | 65.71 | 3.17% | 10,209,083 |
| Aug 19, 2025 | 65.56 | 66.40 | 64.40 | 64.71 | 63.69 | -1.30% | 5,069,665 |
| Aug 18, 2025 | 65.64 | 66.01 | 65.04 | 65.56 | 64.53 | -0.23% | 4,991,723 |
| Aug 15, 2025 | 66.13 | 66.55 | 65.60 | 65.71 | 64.67 | -0.42% | 7,744,534 |
| Aug 14, 2025 | 64.55 | 66.33 | 63.41 | 65.99 | 64.95 | 0.37% | 6,843,018 |
| Aug 13, 2025 | 64.82 | 66.12 | 64.17 | 65.75 | 64.71 | 1.94% | 8,379,639 |
| Aug 12, 2025 | 61.94 | 66.50 | 61.68 | 64.50 | 63.48 | 5.82% | 12,676,129 |
| Aug 11, 2025 | 61.92 | 62.89 | 60.84 | 60.95 | 59.99 | -1.49% | 10,238,970 |
| Aug 8, 2025 | 61.58 | 63.95 | 60.88 | 61.87 | 60.89 | -6.57% | 20,070,575 |
| Aug 7, 2025 | 67.81 | 68.38 | 65.78 | 66.22 | 65.18 | 0.08% | 13,767,506 |
| Aug 6, 2025 | 66.90 | 67.44 | 65.65 | 66.17 | 65.13 | -1.43% | 6,366,094 |
| Aug 5, 2025 | 67.64 | 68.18 | 65.38 | 67.13 | 66.07 | 0.81% | 9,872,932 |
| Aug 4, 2025 | 66.83 | 67.50 | 66.45 | 66.59 | 65.54 | 0.35% | 8,552,307 |
| Aug 1, 2025 | 68.55 | 68.61 | 64.67 | 66.36 | 65.31 | -1.82% | 11,544,637 |
| Jul 31, 2025 | 69.70 | 70.06 | 66.81 | 67.59 | 66.52 | -3.84% | 15,369,562 |
| Jul 30, 2025 | 70.92 | 71.10 | 69.48 | 70.29 | 69.18 | -0.55% | 6,430,760 |
| Jul 29, 2025 | 71.03 | 71.54 | 69.83 | 70.68 | 69.57 | 0.21% | 5,449,068 |
| Jul 28, 2025 | 69.71 | 71.08 | 69.35 | 70.53 | 69.42 | 1.91% | 6,765,045 |
| Jul 25, 2025 | 67.77 | 69.27 | 67.68 | 69.21 | 68.12 | 2.06% | 8,354,555 |
| Jul 24, 2025 | 68.92 | 69.42 | 66.73 | 67.81 | 66.74 | -3.47% | 13,363,750 |
| Jul 23, 2025 | 70.70 | 71.75 | 68.20 | 70.25 | 69.14 | -6.66% | 19,476,755 |
| Jul 22, 2025 | 73.41 | 75.56 | 73.09 | 75.26 | 74.07 | 1.91% | 8,819,430 |
| Jul 21, 2025 | 75.15 | 76.09 | 73.80 | 73.85 | 72.69 | -1.24% | 6,153,715 |
| Jul 18, 2025 | 75.18 | 75.63 | 74.05 | 74.78 | 73.60 | 0.65% | 5,239,429 |
| Jul 17, 2025 | 74.22 | 74.55 | 73.42 | 74.30 | 73.13 | -0.17% | 6,255,515 |