Microchip Technology (MCHP)
96.96
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 3rd, 6:07 AM EDT
Historical Prices For Microchip Technology (MCHP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 96.75 | 99.30 | 94.16 | 96.96 | 13,412,433 | 96.96 |
| 6/01/2026 | 92.88 | 94.20 | 90.23 | 91.52 | 11,336,872 | 91.52 |
| 5/29/2026 | 96.68 | 97.99 | 93.99 | 94.65 | 11,435,637 | 94.65 |
| 5/28/2026 | 96.86 | 97.99 | 93.64 | 96.04 | 7,697,176 | 96.04 |
| 5/27/2026 | 99.38 | 100.25 | 94.72 | 96.85 | 12,833,620 | 96.85 |
| 5/26/2026 | 95.83 | 99.97 | 95.22 | 98.05 | 13,094,736 | 98.05 |
| 5/22/2026 | 90.67 | 94.91 | 90.64 | 93.43 | 8,838,303 | 93.43 |
| 5/21/2026 | 93.00 | 93.28 | 89.16 | 91.11 | 8,595,217 | 90.66 |
| 5/20/2026 | 92.68 | 94.34 | 91.81 | 94.02 | 10,871,092 | 93.55 |
| 5/19/2026 | 90.45 | 93.59 | 90.00 | 91.81 | 7,346,433 | 91.35 |
| 5/18/2026 | 95.82 | 95.82 | 91.13 | 92.76 | 10,149,045 | 92.30 |
| 5/15/2026 | 94.10 | 95.59 | 94.06 | 93.85 | 9,445,383 | 93.38 |
| 5/14/2026 | 96.39 | 97.29 | 95.27 | 97.04 | 6,975,018 | 96.56 |
| 5/13/2026 | 99.65 | 99.87 | 96.06 | 96.71 | 12,891,903 | 96.23 |
| 5/12/2026 | 97.06 | 98.14 | 94.42 | 97.70 | 12,827,021 | 97.21 |
| 5/11/2026 | 98.10 | 101.17 | 96.57 | 99.03 | 19,634,281 | 98.54 |
| 5/08/2026 | 105.05 | 105.91 | 96.82 | 99.09 | 18,871,005 | 98.60 |
| 5/07/2026 | 102.15 | 102.28 | 99.59 | 101.58 | 15,880,147 | 101.07 |
| 5/06/2026 | 98.48 | 103.24 | 98.00 | 102.92 | 13,757,157 | 102.41 |
| 5/05/2026 | 95.23 | 99.08 | 94.17 | 98.48 | 11,007,647 | 97.99 |
| 5/04/2026 | 96.22 | 96.22 | 93.62 | 95.30 | 8,361,870 | 94.82 |
| 5/01/2026 | 92.81 | 94.56 | 91.91 | 93.95 | 8,062,761 | 93.48 |
| 4/30/2026 | 91.00 | 93.03 | 89.12 | 92.91 | 9,353,771 | 92.45 |
| 4/29/2026 | 89.00 | 90.73 | 87.11 | 90.17 | 12,900,629 | 89.72 |
| 4/28/2026 | 85.73 | 87.14 | 83.95 | 84.26 | 13,218,520 | 83.84 |
| 4/27/2026 | 88.96 | 89.29 | 85.28 | 86.84 | 10,126,659 | 86.41 |
| 4/24/2026 | 91.11 | 91.50 | 87.91 | 89.44 | 11,341,450 | 88.99 |
| 4/23/2026 | 85.78 | 92.24 | 85.46 | 90.64 | 18,166,051 | 90.19 |
| 4/22/2026 | 82.47 | 82.89 | 81.09 | 82.48 | 8,921,721 | 82.07 |
| 4/21/2026 | 80.49 | 81.86 | 80.24 | 80.93 | 8,518,296 | 80.53 |
| 4/20/2026 | 79.00 | 80.71 | 78.42 | 80.39 | 9,660,967 | 79.99 |
| 4/17/2026 | 78.78 | 79.90 | 77.76 | 78.76 | 10,896,304 | 78.37 |
| 4/16/2026 | 74.56 | 77.32 | 74.01 | 76.87 | 7,220,280 | 76.49 |
| 4/15/2026 | 74.13 | 74.86 | 72.90 | 74.49 | 6,868,704 | 74.12 |
| 4/14/2026 | 74.20 | 74.89 | 73.02 | 74.50 | 7,446,353 | 74.13 |
| 4/13/2026 | 71.46 | 73.71 | 71.12 | 73.55 | 6,724,830 | 73.18 |
| 4/10/2026 | 71.91 | 72.70 | 70.83 | 71.56 | 8,065,268 | 71.20 |
| 4/09/2026 | 70.50 | 71.55 | 69.53 | 71.22 | 8,477,492 | 70.86 |
| 4/08/2026 | 72.02 | 72.50 | 69.73 | 70.73 | 13,559,103 | 70.38 |
| 4/07/2026 | 67.01 | 67.79 | 65.75 | 67.51 | 6,543,032 | 67.17 |
| 4/06/2026 | 65.97 | 67.81 | 65.81 | 67.22 | 5,479,989 | 66.88 |
| 4/02/2026 | 63.22 | 65.81 | 62.62 | 65.60 | 6,599,867 | 65.27 |
| 4/01/2026 | 64.82 | 66.53 | 64.51 | 65.38 | 7,926,903 | 65.05 |
| 3/31/2026 | 61.35 | 64.98 | 61.18 | 64.61 | 12,599,755 | 64.29 |
| 3/30/2026 | 62.41 | 62.94 | 59.31 | 60.06 | 8,547,168 | 59.76 |
| 3/27/2026 | 63.53 | 63.79 | 61.58 | 62.00 | 8,341,905 | 61.69 |
| 3/26/2026 | 64.49 | 65.99 | 63.97 | 64.20 | 10,554,432 | 63.88 |
| 3/25/2026 | 66.25 | 68.10 | 64.83 | 65.16 | 6,581,109 | 64.83 |
| 3/24/2026 | 63.73 | 66.58 | 63.70 | 65.63 | 5,557,887 | 65.30 |
| 3/23/2026 | 64.93 | 65.92 | 64.24 | 64.34 | 7,972,463 | 64.02 |
| 3/20/2026 | 62.99 | 64.34 | 62.12 | 62.97 | 12,516,484 | 62.66 |
| 3/19/2026 | 62.90 | 64.15 | 62.43 | 63.29 | 10,417,120 | 62.97 |
| 3/18/2026 | 64.00 | 65.79 | 64.00 | 64.71 | 10,230,911 | 64.39 |
| 3/17/2026 | 64.40 | 65.69 | 64.09 | 64.59 | 5,818,855 | 64.27 |
| 3/16/2026 | 63.40 | 64.90 | 63.20 | 63.83 | 7,289,851 | 63.51 |
| 3/13/2026 | 63.50 | 64.08 | 61.39 | 61.94 | 6,900,422 | 61.63 |
| 3/12/2026 | 64.60 | 65.13 | 62.35 | 62.73 | 10,758,465 | 62.42 |
| 3/11/2026 | 65.55 | 66.27 | 64.62 | 65.79 | 7,309,694 | 65.46 |
| 3/10/2026 | 65.00 | 67.10 | 64.58 | 65.33 | 11,371,029 | 65.00 |
| 3/09/2026 | 63.56 | 65.55 | 61.67 | 65.00 | 12,959,934 | 64.68 |
| 3/06/2026 | 65.71 | 66.38 | 64.19 | 64.77 | 11,745,024 | 64.45 |
| 3/05/2026 | 69.00 | 70.49 | 66.91 | 67.81 | 9,604,515 | 67.47 |
| 3/04/2026 | 72.52 | 72.70 | 69.33 | 69.90 | 7,452,526 | 69.55 |
| 3/03/2026 | 72.02 | 72.72 | 70.71 | 71.39 | 9,390,075 | 71.03 |