Microchip Technology IncorporatedMCHPNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $72.02 | $72.69 | $70.71 | $71.56 | 1.71M |
| 3/2/2026 | $72.86 | $74.71 | $72.44 | $74.31 | 5.29M |
| 2/27/2026 | $73.26 | $74.74 | $72.32 | $74.64 | 10.30M |
| 2/26/2026 | $75.74 | $75.96 | $73.63 | $74.97 | 9.96M |
| 2/25/2026 | $77.06 | $77.10 | $75.38 | $75.47 | 7.83M |
| 2/24/2026 | $77.21 | $79.18 | $75.57 | $75.93 | 5.59M |
| 2/23/2026 | $77.14 | $77.75 | $74.60 | $76.60 | 5.03M |
| 2/20/2026 | $76.28 | $78.39 | $76.19 | $77.73 | 7.04M |
| 2/19/2026 | $78.44 | $78.77 | $76.03 | $77.16 | 6.92M |
| 2/18/2026 | $80.67 | $81.00 | $78.46 | $79.11 | 6.95M |
| 2/17/2026 | $78.50 | $79.63 | $77.11 | $78.94 | 6.18M |
| 2/13/2026 | $78.02 | $79.17 | $77.59 | $78.56 | 7.89M |
| 2/12/2026 | $81.81 | $83.35 | $78.27 | $78.92 | 12.50M |
| 2/11/2026 | $78.22 | $81.27 | $77.86 | $80.75 | 13.62M |
| 2/10/2026 | $74.56 | $77.71 | $74.49 | $76.86 | 12.06M |
| 2/9/2026 | $74.31 | $75.55 | $73.50 | $74.41 | 11.66M |
| 2/6/2026 | $74.41 | $76.70 | $73.38 | $76.01 | 20.21M |
| 2/5/2026 | $77.15 | $79.15 | $75.72 | $78.04 | 11.36M |
| 2/4/2026 | $77.60 | $79.82 | $76.65 | $78.23 | 14.57M |
| 2/3/2026 | $77.70 | $79.18 | $75.26 | $76.66 | 8.54M |
| 2/2/2026 | $74.79 | $79.08 | $74.40 | $78.08 | 8.65M |
| 1/30/2026 | $78.33 | $78.56 | $75.08 | $75.92 | 12.51M |
| 1/29/2026 | $79.89 | $80.88 | $76.07 | $79.36 | 7.82M |
| 1/28/2026 | $79.82 | $81.43 | $78.73 | $80.28 | 14.81M |
| 1/27/2026 | $75.12 | $76.28 | $75.03 | $75.16 | 6.14M |
| 1/26/2026 | $74.71 | $75.30 | $73.95 | $74.79 | 7.78M |
| 1/23/2026 | $75.78 | $75.94 | $73.41 | $74.71 | 7.55M |
| 1/22/2026 | $79.01 | $79.50 | $75.16 | $75.47 | 12.63M |
| 1/21/2026 | $74.17 | $76.74 | $73.77 | $76.20 | 11.83M |
| 1/20/2026 | $73.11 | $74.35 | $72.28 | $73.17 | 11.05M |
| 1/16/2026 | $75.43 | $75.66 | $74.33 | $74.70 | 7.01M |
| 1/15/2026 | $75.22 | $76.00 | $74.41 | $74.45 | 6.99M |
| 1/14/2026 | $73.99 | $75.01 | $73.51 | $74.68 | 5.30M |
| 1/13/2026 | $73.51 | $75.14 | $73.41 | $74.07 | 5.45M |
| 1/12/2026 | $75.32 | $75.32 | $73.21 | $73.39 | 6.98M |
| 1/9/2026 | $74.03 | $76.06 | $73.51 | $75.22 | 9.12M |
| 1/8/2026 | $73.40 | $73.74 | $71.69 | $73.53 | 8.44M |
| 1/7/2026 | $73.06 | $74.02 | $71.89 | $73.94 | 9.81M |
| 1/6/2026 | $70.56 | $75.29 | $70.56 | $74.87 | 18.54M |
| 1/5/2026 | $65.35 | $68.83 | $65.30 | $67.06 | 9.26M |
| 1/2/2026 | $65.26 | $65.87 | $64.15 | $65.03 | 7.79M |
| 12/31/2025 | $64.58 | $64.65 | $63.64 | $63.72 | 4.56M |
| 12/30/2025 | $64.84 | $65.23 | $64.37 | $64.68 | 4.35M |
| 12/29/2025 | $65.01 | $65.47 | $63.97 | $64.65 | 4.78M |
| 12/26/2025 | $65.56 | $65.90 | $64.82 | $64.94 | 3.85M |
| 12/24/2025 | $65.63 | $65.90 | $65.18 | $65.36 | 2.10M |
| 12/23/2025 | $65.86 | $66.21 | $65.10 | $65.35 | 4.87M |
| 12/22/2025 | $66.05 | $67.01 | $65.67 | $66.24 | 5.87M |
| 12/19/2025 | $64.33 | $65.18 | $64.11 | $64.91 | 18.66M |
| 12/18/2025 | $65.32 | $65.68 | $63.75 | $64.06 | 6.55M |
| 12/17/2025 | $66.17 | $66.61 | $63.44 | $63.99 | 8.75M |
| 12/16/2025 | $68.99 | $69.33 | $64.91 | $65.90 | 7.29M |
| 12/15/2025 | $68.06 | $68.08 | $66.52 | $67.18 | 6.77M |
| 12/12/2025 | $69.36 | $69.56 | $66.63 | $67.18 | 13.13M |
| 12/11/2025 | $67.82 | $69.27 | $66.78 | $69.09 | 8.24M |
| 12/10/2025 | $66.79 | $68.20 | $66.23 | $67.90 | 8.78M |
| 12/9/2025 | $66.87 | $67.49 | $66.53 | $66.85 | 7.49M |
| 12/8/2025 | $66.30 | $67.42 | $66.27 | $67.35 | 8.15M |
| 12/5/2025 | $66.19 | $66.95 | $65.54 | $65.81 | 11.35M |
| 12/4/2025 | $63.97 | $65.49 | $63.22 | $64.72 | 12.64M |
| 12/3/2025 | $59.30 | $63.94 | $58.95 | $63.61 | 22.91M |