Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
84.26
-2.58 (-2.97%)
At close: Apr 28, 2026, 4:00 PM EDT
87.99
+3.73 (4.43%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.73 | 87.14 | 83.95 | 84.26 | 84.26 | -2.97% | 13,215,116 |
| Apr 27, 2026 | 88.96 | 89.29 | 85.28 | 86.84 | 86.84 | -2.91% | 10,126,724 |
| Apr 24, 2026 | 91.11 | 91.50 | 87.91 | 89.44 | 89.44 | -1.32% | 11,341,448 |
| Apr 23, 2026 | 85.78 | 92.24 | 85.46 | 90.64 | 90.64 | 9.89% | 18,143,179 |
| Apr 22, 2026 | 82.47 | 82.90 | 81.09 | 82.48 | 82.48 | 1.92% | 8,901,104 |
| Apr 21, 2026 | 80.49 | 81.86 | 80.24 | 80.93 | 80.93 | 0.67% | 8,519,077 |
| Apr 20, 2026 | 79.00 | 80.71 | 78.42 | 80.39 | 80.39 | 2.07% | 9,660,968 |
| Apr 17, 2026 | 78.78 | 79.90 | 77.76 | 78.76 | 78.76 | 2.46% | 10,896,303 |
| Apr 16, 2026 | 74.56 | 77.32 | 74.01 | 76.87 | 76.87 | 3.20% | 7,221,070 |
| Apr 15, 2026 | 74.13 | 74.86 | 72.90 | 74.49 | 74.49 | -0.01% | 6,869,399 |
| Apr 14, 2026 | 74.20 | 74.89 | 73.02 | 74.50 | 74.50 | 1.29% | 7,446,421 |
| Apr 13, 2026 | 71.46 | 73.71 | 71.12 | 73.55 | 73.55 | 2.78% | 6,724,909 |
| Apr 10, 2026 | 71.91 | 72.70 | 70.83 | 71.56 | 71.56 | 0.48% | 8,065,267 |
| Apr 9, 2026 | 70.50 | 71.55 | 69.53 | 71.22 | 71.22 | 0.69% | 8,477,749 |
| Apr 8, 2026 | 72.02 | 72.50 | 69.73 | 70.73 | 70.73 | 4.77% | 13,559,101 |
| Apr 7, 2026 | 67.01 | 67.79 | 65.75 | 67.51 | 67.51 | 0.43% | 6,549,439 |
| Apr 6, 2026 | 65.97 | 67.81 | 65.81 | 67.22 | 67.22 | 2.47% | 5,480,062 |
| Apr 2, 2026 | 63.22 | 65.81 | 62.62 | 65.60 | 65.60 | 0.34% | 6,599,865 |
| Apr 1, 2026 | 64.83 | 66.53 | 64.51 | 65.38 | 65.38 | 1.19% | 7,926,900 |
| Mar 31, 2026 | 61.35 | 64.98 | 61.18 | 64.61 | 64.61 | 7.58% | 12,581,047 |
| Mar 30, 2026 | 62.41 | 62.94 | 59.31 | 60.06 | 60.06 | -3.13% | 8,534,228 |
| Mar 27, 2026 | 63.53 | 63.79 | 61.58 | 62.00 | 62.00 | -3.43% | 8,341,903 |
| Mar 26, 2026 | 64.49 | 65.99 | 63.97 | 64.20 | 64.20 | -1.47% | 10,554,432 |
| Mar 25, 2026 | 66.25 | 68.10 | 64.83 | 65.16 | 65.16 | -0.72% | 6,581,164 |
| Mar 24, 2026 | 63.73 | 66.58 | 63.70 | 65.63 | 65.63 | 2.00% | 5,553,909 |
| Mar 23, 2026 | 64.93 | 65.92 | 64.24 | 64.34 | 64.34 | 2.18% | 7,972,528 |
| Mar 20, 2026 | 62.99 | 64.34 | 62.12 | 62.97 | 62.97 | -0.51% | 12,516,289 |
| Mar 19, 2026 | 62.90 | 64.15 | 62.43 | 63.29 | 63.29 | -2.19% | 10,227,161 |
| Mar 18, 2026 | 64.00 | 65.79 | 64.00 | 64.71 | 64.71 | 0.19% | 10,218,806 |
| Mar 17, 2026 | 64.40 | 65.69 | 64.09 | 64.59 | 64.59 | 1.19% | 5,801,634 |
| Mar 16, 2026 | 63.40 | 64.90 | 63.20 | 63.83 | 63.83 | 3.05% | 7,291,063 |
| Mar 13, 2026 | 63.50 | 64.08 | 61.39 | 61.94 | 61.94 | -1.26% | 6,899,559 |
| Mar 12, 2026 | 64.60 | 65.13 | 62.35 | 62.73 | 62.73 | -4.65% | 10,756,463 |
| Mar 11, 2026 | 65.55 | 66.27 | 64.62 | 65.79 | 65.79 | 0.70% | 7,310,054 |
| Mar 10, 2026 | 65.00 | 67.10 | 64.58 | 65.33 | 65.33 | 0.51% | 11,371,071 |
| Mar 9, 2026 | 63.56 | 65.55 | 61.68 | 65.00 | 65.00 | 0.36% | 12,951,739 |
| Mar 6, 2026 | 65.72 | 66.38 | 64.19 | 64.77 | 64.77 | -4.48% | 11,744,990 |
| Mar 5, 2026 | 69.00 | 70.49 | 66.91 | 67.81 | 67.81 | -2.99% | 9,606,343 |
| Mar 4, 2026 | 72.52 | 72.70 | 69.34 | 69.90 | 69.90 | -2.09% | 7,452,245 |
| Mar 3, 2026 | 72.02 | 72.72 | 70.71 | 71.39 | 71.39 | -3.93% | 9,388,978 |
| Mar 2, 2026 | 72.86 | 74.71 | 72.44 | 74.31 | 74.31 | -0.44% | 5,288,900 |
| Feb 27, 2026 | 73.26 | 74.74 | 72.32 | 74.64 | 74.64 | -0.44% | 10,302,541 |
| Feb 26, 2026 | 75.74 | 75.96 | 73.63 | 74.97 | 74.97 | -0.66% | 9,959,505 |
| Feb 25, 2026 | 77.06 | 77.10 | 75.38 | 75.47 | 75.47 | -0.61% | 7,829,565 |
| Feb 24, 2026 | 77.21 | 79.18 | 75.57 | 75.93 | 75.93 | -0.87% | 5,592,154 |
| Feb 23, 2026 | 77.14 | 77.75 | 74.60 | 76.60 | 76.60 | -1.45% | 5,034,548 |
| Feb 20, 2026 | 76.28 | 78.39 | 76.19 | 77.73 | 77.28 | 0.74% | 7,042,873 |
| Feb 19, 2026 | 78.44 | 78.77 | 76.03 | 77.16 | 76.71 | -2.46% | 6,919,288 |
| Feb 18, 2026 | 80.67 | 81.00 | 78.46 | 79.11 | 78.65 | 0.22% | 6,953,593 |
| Feb 17, 2026 | 78.50 | 79.63 | 77.11 | 78.94 | 78.48 | 0.48% | 6,181,864 |
| Feb 13, 2026 | 78.02 | 79.17 | 77.59 | 78.56 | 78.10 | -0.46% | 7,888,493 |
| Feb 12, 2026 | 81.81 | 83.35 | 78.27 | 78.92 | 78.46 | -2.27% | 12,503,992 |
| Feb 11, 2026 | 78.22 | 81.27 | 77.86 | 80.75 | 80.28 | 5.06% | 13,621,997 |
| Feb 10, 2026 | 74.56 | 77.71 | 74.49 | 76.86 | 76.41 | 3.29% | 12,058,971 |
| Feb 9, 2026 | 74.31 | 75.55 | 73.50 | 74.41 | 73.97 | -2.10% | 11,656,442 |
| Feb 6, 2026 | 74.41 | 76.70 | 73.38 | 76.01 | 75.57 | -2.60% | 20,208,243 |
| Feb 5, 2026 | 77.15 | 79.15 | 75.72 | 78.04 | 77.58 | -0.24% | 11,358,342 |
| Feb 4, 2026 | 77.60 | 79.82 | 76.65 | 78.23 | 77.77 | 2.05% | 14,565,434 |
| Feb 3, 2026 | 77.70 | 79.18 | 75.26 | 76.66 | 76.21 | -1.82% | 8,541,576 |
| Feb 2, 2026 | 74.79 | 79.08 | 74.40 | 78.08 | 77.62 | 2.85% | 8,648,494 |
| Jan 30, 2026 | 78.33 | 78.56 | 75.08 | 75.92 | 75.48 | -4.33% | 12,510,667 |
| Jan 29, 2026 | 79.89 | 80.88 | 76.07 | 79.36 | 78.90 | -1.15% | 7,821,682 |
| Jan 28, 2026 | 79.82 | 81.43 | 78.73 | 80.28 | 79.81 | 6.81% | 14,809,645 |
| Jan 27, 2026 | 75.12 | 76.28 | 75.03 | 75.16 | 74.72 | 0.49% | 6,144,054 |
| Jan 26, 2026 | 74.71 | 75.30 | 73.95 | 74.79 | 74.35 | 0.11% | 7,784,056 |
| Jan 23, 2026 | 75.78 | 75.94 | 73.41 | 74.71 | 74.27 | -1.01% | 7,546,291 |
| Jan 22, 2026 | 79.01 | 79.50 | 75.16 | 75.47 | 75.03 | -0.96% | 12,631,054 |
| Jan 21, 2026 | 74.17 | 76.74 | 73.77 | 76.20 | 75.75 | 4.14% | 11,834,317 |
| Jan 20, 2026 | 73.11 | 74.35 | 72.28 | 73.17 | 72.74 | -2.05% | 11,046,296 |
| Jan 16, 2026 | 75.43 | 75.66 | 74.33 | 74.70 | 74.26 | 0.34% | 7,005,513 |
| Jan 15, 2026 | 75.23 | 76.00 | 74.41 | 74.45 | 74.01 | -0.31% | 6,994,554 |
| Jan 14, 2026 | 73.99 | 75.01 | 73.51 | 74.68 | 74.24 | 0.82% | 5,298,692 |
| Jan 13, 2026 | 73.51 | 75.14 | 73.41 | 74.07 | 73.64 | 0.93% | 5,454,018 |
| Jan 12, 2026 | 75.32 | 75.32 | 73.21 | 73.39 | 72.96 | -2.43% | 6,982,450 |
| Jan 9, 2026 | 74.03 | 76.06 | 73.51 | 75.22 | 74.78 | 2.30% | 9,124,254 |
| Jan 8, 2026 | 73.40 | 73.74 | 71.70 | 73.53 | 73.10 | -0.55% | 8,440,673 |
| Jan 7, 2026 | 73.06 | 74.02 | 71.89 | 73.94 | 73.51 | -1.24% | 9,813,808 |
| Jan 6, 2026 | 70.56 | 75.29 | 70.56 | 74.87 | 74.43 | 11.65% | 18,540,066 |
| Jan 5, 2026 | 65.35 | 68.84 | 65.30 | 67.06 | 66.67 | 3.12% | 9,261,225 |
| Jan 2, 2026 | 65.26 | 65.87 | 64.15 | 65.03 | 64.65 | 2.06% | 7,790,003 |
| Dec 31, 2025 | 64.58 | 64.65 | 63.64 | 63.72 | 63.35 | -1.48% | 4,563,546 |
| Dec 30, 2025 | 64.84 | 65.23 | 64.37 | 64.68 | 64.30 | 0.05% | 4,346,398 |
| Dec 29, 2025 | 65.01 | 65.47 | 63.97 | 64.65 | 64.27 | -0.45% | 4,778,780 |
| Dec 26, 2025 | 65.56 | 65.90 | 64.82 | 64.94 | 64.56 | -0.64% | 3,853,571 |
| Dec 24, 2025 | 65.63 | 65.90 | 65.18 | 65.36 | 64.98 | 0.02% | 2,100,869 |
| Dec 23, 2025 | 65.86 | 66.21 | 65.10 | 65.35 | 64.97 | -1.34% | 4,874,576 |
| Dec 22, 2025 | 66.05 | 67.01 | 65.67 | 66.24 | 65.85 | 2.05% | 5,867,725 |
| Dec 19, 2025 | 64.33 | 65.18 | 64.11 | 64.91 | 64.53 | 1.33% | 18,662,500 |
| Dec 18, 2025 | 65.32 | 65.68 | 63.75 | 64.06 | 63.69 | 0.11% | 6,554,793 |
| Dec 17, 2025 | 66.17 | 66.61 | 63.44 | 63.99 | 63.62 | -2.90% | 8,750,788 |
| Dec 16, 2025 | 68.99 | 69.33 | 64.91 | 65.90 | 65.51 | -1.91% | 7,294,192 |
| Dec 15, 2025 | 68.06 | 68.09 | 66.52 | 67.18 | 66.79 | - | 6,768,164 |
| Dec 12, 2025 | 69.36 | 69.56 | 66.63 | 67.18 | 66.79 | -2.76% | 13,126,891 |
| Dec 11, 2025 | 67.82 | 69.27 | 66.78 | 69.09 | 68.69 | 1.75% | 8,243,152 |
| Dec 10, 2025 | 66.79 | 68.20 | 66.23 | 67.90 | 67.50 | 1.57% | 8,780,381 |
| Dec 9, 2025 | 66.87 | 67.49 | 66.53 | 66.85 | 66.46 | -0.74% | 7,488,698 |
| Dec 8, 2025 | 66.30 | 67.42 | 66.27 | 67.35 | 66.96 | 2.34% | 8,146,612 |
| Dec 5, 2025 | 66.19 | 66.95 | 65.54 | 65.81 | 65.42 | 1.68% | 11,350,296 |
| Dec 4, 2025 | 63.97 | 65.49 | 63.22 | 64.72 | 64.34 | 1.75% | 12,641,859 |
| Dec 3, 2025 | 59.30 | 63.94 | 58.95 | 63.61 | 63.24 | 12.17% | 22,906,420 |