Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
87.93
-6.19 (-6.58%)
At close: Jun 26, 2026, 4:00 PM EDT
87.92
-0.01 (-0.01%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 91.08 | 91.24 | 86.84 | 87.93 | 87.93 | -6.58% | 28,702,434 |
| Jun 25, 2026 | 95.70 | 97.23 | 91.84 | 94.12 | 94.12 | 1.77% | 9,435,554 |
| Jun 24, 2026 | 92.86 | 93.51 | 89.78 | 92.48 | 92.48 | -0.84% | 10,768,532 |
| Jun 23, 2026 | 97.09 | 98.38 | 92.07 | 93.26 | 93.26 | -9.20% | 17,126,045 |
| Jun 22, 2026 | 101.50 | 104.03 | 101.10 | 102.71 | 102.71 | 2.95% | 11,048,127 |
| Jun 18, 2026 | 98.20 | 100.92 | 97.81 | 99.77 | 99.77 | 6.01% | 16,353,467 |
| Jun 17, 2026 | 97.67 | 97.89 | 93.92 | 94.11 | 94.11 | -1.59% | 10,091,554 |
| Jun 16, 2026 | 99.50 | 101.93 | 95.57 | 95.63 | 95.63 | -4.68% | 11,664,328 |
| Jun 15, 2026 | 98.79 | 100.96 | 98.00 | 100.32 | 100.32 | 5.33% | 11,611,742 |
| Jun 12, 2026 | 92.96 | 95.70 | 91.90 | 95.24 | 95.24 | 2.47% | 8,386,186 |
| Jun 11, 2026 | 90.47 | 93.34 | 88.73 | 92.94 | 92.94 | 5.72% | 15,470,332 |
| Jun 10, 2026 | 90.26 | 92.49 | 87.55 | 87.91 | 87.91 | -3.89% | 10,497,622 |
| Jun 9, 2026 | 92.99 | 94.50 | 85.28 | 91.47 | 91.47 | 0.11% | 15,334,213 |
| Jun 8, 2026 | 91.86 | 93.18 | 89.62 | 91.37 | 91.37 | 3.43% | 13,900,577 |
| Jun 5, 2026 | 93.57 | 93.95 | 87.56 | 88.34 | 88.34 | -8.27% | 19,736,632 |
| Jun 4, 2026 | 95.65 | 99.60 | 94.58 | 96.30 | 96.30 | -0.26% | 9,556,954 |
| Jun 3, 2026 | 96.64 | 97.39 | 94.36 | 96.55 | 96.55 | -0.42% | 10,449,410 |
| Jun 2, 2026 | 96.75 | 99.30 | 94.16 | 96.96 | 96.96 | 5.94% | 13,414,762 |
| Jun 1, 2026 | 92.88 | 94.20 | 90.23 | 91.52 | 91.52 | -3.31% | 11,345,079 |
| May 29, 2026 | 96.68 | 97.99 | 93.99 | 94.65 | 94.65 | -1.45% | 11,367,652 |
| May 28, 2026 | 96.86 | 97.99 | 93.64 | 96.04 | 96.04 | -0.84% | 7,698,944 |
| May 27, 2026 | 99.38 | 100.25 | 94.72 | 96.85 | 96.85 | -1.22% | 12,757,142 |
| May 26, 2026 | 95.84 | 99.97 | 95.22 | 98.05 | 98.05 | 4.94% | 13,095,717 |
| May 22, 2026 | 90.67 | 94.91 | 90.64 | 93.43 | 93.43 | 3.06% | 8,838,301 |
| May 21, 2026 | 93.00 | 93.28 | 89.16 | 91.11 | 90.66 | -3.10% | 8,596,076 |
| May 20, 2026 | 92.68 | 94.34 | 91.81 | 94.02 | 93.55 | 2.41% | 10,871,617 |
| May 19, 2026 | 90.45 | 93.59 | 90.00 | 91.81 | 91.35 | -1.02% | 7,350,438 |
| May 18, 2026 | 95.82 | 95.82 | 91.13 | 92.76 | 92.30 | -1.16% | 10,149,062 |
| May 15, 2026 | 94.10 | 95.59 | 93.72 | 93.85 | 93.38 | -3.29% | 9,445,382 |
| May 14, 2026 | 96.39 | 97.29 | 95.27 | 97.04 | 96.56 | 0.34% | 6,977,354 |
| May 13, 2026 | 99.65 | 99.87 | 96.06 | 96.71 | 96.23 | -1.01% | 12,894,108 |
| May 12, 2026 | 97.06 | 98.15 | 94.42 | 97.70 | 97.21 | -1.34% | 12,828,490 |
| May 11, 2026 | 98.10 | 101.18 | 96.57 | 99.03 | 98.54 | -0.06% | 19,625,219 |
| May 8, 2026 | 105.05 | 105.91 | 96.82 | 99.09 | 98.60 | -2.45% | 18,857,337 |
| May 7, 2026 | 102.15 | 102.28 | 99.59 | 101.58 | 101.07 | -1.30% | 15,859,603 |
| May 6, 2026 | 98.48 | 103.24 | 98.00 | 102.92 | 102.41 | 4.51% | 13,764,097 |
| May 5, 2026 | 95.23 | 99.08 | 94.17 | 98.48 | 97.99 | 3.34% | 11,012,059 |
| May 4, 2026 | 96.22 | 96.22 | 93.62 | 95.30 | 94.82 | 1.44% | 8,362,125 |
| May 1, 2026 | 92.81 | 94.56 | 91.91 | 93.95 | 93.48 | 1.12% | 8,062,759 |
| Apr 30, 2026 | 91.00 | 93.03 | 89.12 | 92.91 | 92.45 | 3.04% | 9,342,703 |
| Apr 29, 2026 | 89.00 | 90.73 | 87.11 | 90.17 | 89.72 | 7.01% | 12,902,694 |
| Apr 28, 2026 | 85.73 | 87.14 | 83.95 | 84.26 | 83.84 | -2.97% | 13,219,820 |
| Apr 27, 2026 | 88.96 | 89.29 | 85.28 | 86.84 | 86.41 | -2.91% | 10,126,724 |
| Apr 24, 2026 | 91.11 | 91.50 | 87.91 | 89.44 | 88.99 | -1.32% | 11,341,448 |
| Apr 23, 2026 | 85.78 | 92.24 | 85.46 | 90.64 | 90.19 | 9.89% | 18,143,179 |
| Apr 22, 2026 | 82.47 | 82.90 | 81.09 | 82.48 | 82.07 | 1.92% | 8,901,104 |
| Apr 21, 2026 | 80.49 | 81.86 | 80.24 | 80.93 | 80.53 | 0.67% | 8,519,077 |
| Apr 20, 2026 | 79.00 | 80.71 | 78.42 | 80.39 | 79.99 | 2.07% | 9,660,968 |
| Apr 17, 2026 | 78.78 | 79.90 | 77.76 | 78.76 | 78.37 | 2.46% | 10,896,303 |
| Apr 16, 2026 | 74.56 | 77.32 | 74.01 | 76.87 | 76.49 | 3.20% | 7,221,070 |
| Apr 15, 2026 | 74.13 | 74.86 | 72.90 | 74.49 | 74.12 | -0.01% | 6,869,399 |
| Apr 14, 2026 | 74.20 | 74.89 | 73.02 | 74.50 | 74.13 | 1.29% | 7,446,421 |
| Apr 13, 2026 | 71.46 | 73.71 | 71.12 | 73.55 | 73.18 | 2.78% | 6,724,909 |
| Apr 10, 2026 | 71.91 | 72.70 | 70.83 | 71.56 | 71.20 | 0.48% | 8,065,267 |
| Apr 9, 2026 | 70.50 | 71.55 | 69.53 | 71.22 | 70.86 | 0.69% | 8,477,749 |
| Apr 8, 2026 | 72.02 | 72.50 | 69.73 | 70.73 | 70.38 | 4.77% | 13,559,101 |
| Apr 7, 2026 | 67.01 | 67.79 | 65.75 | 67.51 | 67.17 | 0.43% | 6,549,439 |
| Apr 6, 2026 | 65.97 | 67.81 | 65.81 | 67.22 | 66.88 | 2.47% | 5,480,062 |
| Apr 2, 2026 | 63.22 | 65.81 | 62.62 | 65.60 | 65.27 | 0.34% | 6,599,865 |
| Apr 1, 2026 | 64.83 | 66.53 | 64.51 | 65.38 | 65.05 | 1.19% | 7,926,900 |
| Mar 31, 2026 | 61.35 | 64.98 | 61.18 | 64.61 | 64.29 | 7.58% | 12,581,047 |
| Mar 30, 2026 | 62.41 | 62.94 | 59.31 | 60.06 | 59.76 | -3.13% | 8,534,228 |
| Mar 27, 2026 | 63.53 | 63.79 | 61.58 | 62.00 | 61.69 | -3.43% | 8,341,903 |
| Mar 26, 2026 | 64.49 | 65.99 | 63.97 | 64.20 | 63.88 | -1.47% | 10,554,432 |
| Mar 25, 2026 | 66.25 | 68.10 | 64.83 | 65.16 | 64.83 | -0.72% | 6,581,164 |
| Mar 24, 2026 | 63.73 | 66.58 | 63.70 | 65.63 | 65.30 | 2.00% | 5,553,909 |
| Mar 23, 2026 | 64.93 | 65.92 | 64.24 | 64.34 | 64.02 | 2.18% | 7,972,528 |
| Mar 20, 2026 | 62.99 | 64.34 | 62.12 | 62.97 | 62.66 | -0.51% | 12,516,289 |
| Mar 19, 2026 | 62.90 | 64.15 | 62.43 | 63.29 | 62.97 | -2.19% | 10,227,161 |
| Mar 18, 2026 | 64.00 | 65.79 | 64.00 | 64.71 | 64.39 | 0.19% | 10,218,806 |
| Mar 17, 2026 | 64.40 | 65.69 | 64.09 | 64.59 | 64.27 | 1.19% | 5,801,634 |
| Mar 16, 2026 | 63.40 | 64.90 | 63.20 | 63.83 | 63.51 | 3.05% | 7,291,063 |
| Mar 13, 2026 | 63.50 | 64.08 | 61.39 | 61.94 | 61.63 | -1.26% | 6,899,559 |
| Mar 12, 2026 | 64.60 | 65.13 | 62.35 | 62.73 | 62.42 | -4.65% | 10,756,463 |
| Mar 11, 2026 | 65.55 | 66.27 | 64.62 | 65.79 | 65.46 | 0.70% | 7,310,054 |
| Mar 10, 2026 | 65.00 | 67.10 | 64.58 | 65.33 | 65.00 | 0.51% | 11,371,071 |
| Mar 9, 2026 | 63.56 | 65.55 | 61.68 | 65.00 | 64.68 | 0.36% | 12,951,739 |
| Mar 6, 2026 | 65.72 | 66.38 | 64.19 | 64.77 | 64.45 | -4.48% | 11,744,990 |
| Mar 5, 2026 | 69.00 | 70.49 | 66.91 | 67.81 | 67.47 | -2.99% | 9,606,343 |
| Mar 4, 2026 | 72.52 | 72.70 | 69.34 | 69.90 | 69.55 | -2.09% | 7,452,245 |
| Mar 3, 2026 | 72.02 | 72.72 | 70.71 | 71.39 | 71.03 | -3.93% | 9,388,978 |
| Mar 2, 2026 | 72.86 | 74.71 | 72.44 | 74.31 | 73.94 | -0.44% | 5,288,900 |
| Feb 27, 2026 | 73.26 | 74.74 | 72.32 | 74.64 | 74.27 | -0.44% | 10,302,541 |
| Feb 26, 2026 | 75.74 | 75.96 | 73.63 | 74.97 | 74.60 | -0.66% | 9,959,505 |
| Feb 25, 2026 | 77.06 | 77.10 | 75.38 | 75.47 | 75.09 | -0.61% | 7,829,565 |
| Feb 24, 2026 | 77.21 | 79.18 | 75.57 | 75.93 | 75.55 | -0.87% | 5,592,154 |
| Feb 23, 2026 | 77.14 | 77.75 | 74.60 | 76.60 | 76.22 | -0.87% | 5,034,548 |
| Feb 20, 2026 | 76.28 | 78.39 | 76.19 | 77.73 | 76.89 | 0.74% | 7,042,873 |
| Feb 19, 2026 | 78.44 | 78.77 | 76.03 | 77.16 | 76.33 | -2.46% | 6,919,288 |
| Feb 18, 2026 | 80.67 | 81.00 | 78.46 | 79.11 | 78.25 | 0.22% | 6,953,593 |
| Feb 17, 2026 | 78.50 | 79.63 | 77.11 | 78.94 | 78.09 | 0.48% | 6,181,864 |
| Feb 13, 2026 | 78.02 | 79.17 | 77.59 | 78.56 | 77.71 | -0.46% | 7,888,493 |
| Feb 12, 2026 | 81.81 | 83.35 | 78.27 | 78.92 | 78.07 | -2.27% | 12,503,992 |
| Feb 11, 2026 | 78.22 | 81.27 | 77.86 | 80.75 | 79.88 | 5.06% | 13,621,997 |
| Feb 10, 2026 | 74.56 | 77.71 | 74.49 | 76.86 | 76.03 | 3.29% | 12,058,971 |
| Feb 9, 2026 | 74.31 | 75.55 | 73.50 | 74.41 | 73.61 | -2.10% | 11,656,442 |
| Feb 6, 2026 | 74.41 | 76.70 | 73.38 | 76.01 | 75.19 | -2.60% | 20,208,243 |
| Feb 5, 2026 | 77.15 | 79.15 | 75.72 | 78.04 | 77.20 | -0.24% | 11,358,342 |
| Feb 4, 2026 | 77.60 | 79.82 | 76.65 | 78.23 | 77.38 | 2.05% | 14,565,434 |
| Feb 3, 2026 | 77.70 | 79.18 | 75.26 | 76.66 | 75.83 | -1.82% | 8,541,576 |