MCHP(MCHP)
MCHP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $91.08 | $91.24 | $86.84 | $87.93 | 31.44M |
| 6/25/2026 | $95.70 | $97.23 | $91.84 | $94.12 | 9.77M |
| 6/24/2026 | $92.86 | $93.51 | $89.78 | $92.48 | 10.77M |
| 6/23/2026 | $97.09 | $98.38 | $92.07 | $93.26 | 17.13M |
| 6/22/2026 | $101.50 | $104.03 | $101.10 | $102.71 | 11.05M |
| 6/18/2026 | $98.20 | $100.92 | $97.81 | $99.77 | 16.35M |
| 6/17/2026 | $97.67 | $97.89 | $93.92 | $94.11 | 10.09M |
| 6/16/2026 | $99.50 | $101.93 | $95.57 | $95.63 | 11.66M |
| 6/15/2026 | $98.79 | $100.96 | $98.00 | $100.32 | 11.61M |
| 6/12/2026 | $92.96 | $95.70 | $91.90 | $95.24 | 8.39M |
| 6/11/2026 | $90.47 | $93.34 | $88.73 | $92.94 | 15.47M |
| 6/10/2026 | $90.26 | $92.49 | $87.55 | $87.91 | 10.50M |
| 6/9/2026 | $92.99 | $94.50 | $85.28 | $91.47 | 15.33M |
| 6/8/2026 | $91.86 | $93.18 | $89.62 | $91.37 | 13.90M |
| 6/5/2026 | $93.57 | $93.95 | $87.56 | $88.34 | 19.74M |
| 6/4/2026 | $95.65 | $99.60 | $94.58 | $96.30 | 9.56M |
| 6/3/2026 | $96.64 | $97.39 | $94.36 | $96.55 | 10.45M |
| 6/2/2026 | $96.75 | $99.30 | $94.16 | $96.96 | 13.41M |
| 6/1/2026 | $92.88 | $94.20 | $90.23 | $91.52 | 11.35M |
| 5/29/2026 | $96.68 | $97.99 | $93.99 | $94.65 | 11.37M |
| 5/28/2026 | $96.86 | $97.99 | $93.64 | $96.04 | 7.70M |
| 5/27/2026 | $99.38 | $100.25 | $94.72 | $96.85 | 12.76M |
| 5/26/2026 | $95.84 | $99.97 | $95.22 | $98.05 | 13.10M |
| 5/22/2026 | $90.67 | $94.91 | $90.64 | $93.43 | 8.84M |
| 5/21/2026 | $93.00 | $93.28 | $89.16 | $91.11 | 8.60M |
| 5/20/2026 | $92.68 | $94.34 | $91.81 | $94.02 | 10.87M |
| 5/19/2026 | $90.45 | $93.59 | $90.00 | $91.81 | 7.35M |
| 5/18/2026 | $95.82 | $95.82 | $91.13 | $92.76 | 10.15M |
| 5/15/2026 | $94.10 | $95.59 | $93.72 | $93.85 | 9.45M |
| 5/14/2026 | $96.39 | $97.29 | $95.27 | $97.04 | 6.98M |
| 5/13/2026 | $99.65 | $99.87 | $96.06 | $96.71 | 12.89M |
| 5/12/2026 | $97.06 | $98.15 | $94.42 | $97.70 | 12.83M |
| 5/11/2026 | $98.10 | $101.18 | $96.57 | $99.03 | 19.63M |
| 5/8/2026 | $105.05 | $105.91 | $96.82 | $99.09 | 18.86M |
| 5/7/2026 | $102.15 | $102.28 | $99.59 | $101.58 | 15.86M |
| 5/6/2026 | $98.48 | $103.24 | $98.00 | $102.92 | 13.76M |
| 5/5/2026 | $95.23 | $99.08 | $94.17 | $98.48 | 11.01M |
| 5/4/2026 | $96.22 | $96.22 | $93.62 | $95.30 | 8.36M |
| 5/1/2026 | $92.81 | $94.56 | $91.91 | $93.95 | 8.06M |
| 4/30/2026 | $91.00 | $93.03 | $89.12 | $92.91 | 9.34M |
| 4/29/2026 | $89.00 | $90.73 | $87.11 | $90.17 | 12.90M |
| 4/28/2026 | $85.73 | $87.14 | $83.95 | $84.26 | 13.22M |
| 4/27/2026 | $88.96 | $89.29 | $85.28 | $86.84 | 10.13M |
| 4/24/2026 | $91.11 | $91.50 | $87.91 | $89.44 | 11.34M |
| 4/23/2026 | $85.78 | $92.24 | $85.46 | $90.64 | 18.14M |
| 4/22/2026 | $82.47 | $82.90 | $81.09 | $82.48 | 8.90M |
| 4/21/2026 | $80.49 | $81.86 | $80.24 | $80.93 | 8.52M |
| 4/20/2026 | $79.00 | $80.71 | $78.42 | $80.39 | 9.66M |
| 4/17/2026 | $78.78 | $79.90 | $77.76 | $78.76 | 10.90M |
| 4/16/2026 | $74.56 | $77.32 | $74.01 | $76.87 | 7.22M |
| 4/15/2026 | $74.13 | $74.86 | $72.90 | $74.49 | 6.87M |
| 4/14/2026 | $74.20 | $74.89 | $73.02 | $74.50 | 7.45M |
| 4/13/2026 | $71.46 | $73.71 | $71.12 | $73.55 | 6.72M |
| 4/10/2026 | $71.91 | $72.70 | $70.83 | $71.56 | 8.07M |
| 4/9/2026 | $70.50 | $71.55 | $69.53 | $71.22 | 8.48M |
| 4/8/2026 | $72.02 | $72.50 | $69.73 | $70.73 | 13.56M |
| 4/7/2026 | $67.01 | $67.79 | $65.75 | $67.51 | 6.55M |
| 4/6/2026 | $65.97 | $67.81 | $65.81 | $67.22 | 5.48M |
| 4/2/2026 | $63.22 | $65.81 | $62.62 | $65.60 | 6.60M |
| 4/1/2026 | $64.83 | $66.53 | $64.51 | $65.38 | 7.93M |
| 3/31/2026 | $61.35 | $64.98 | $61.18 | $64.61 | 12.58M |
| 3/30/2026 | $62.41 | $62.94 | $59.31 | $60.06 | 8.53M |