Microchip Technology IncorporatedMCHPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $53.80 | $57.35 | $53.41 | $56.71 | 11.95M |
| 12/1/2025 | $52.88 | $54.27 | $52.62 | $53.43 | 5.58M |
| 11/28/2025 | $52.69 | $53.74 | $52.37 | $53.58 | 3.75M |
| 11/26/2025 | $51.87 | $53.36 | $51.55 | $52.57 | 6.27M |
| 11/25/2025 | $50.33 | $52.32 | $49.80 | $51.83 | 9.61M |
| 11/24/2025 | $50.54 | $51.51 | $50.10 | $51.25 | 12.02M |
| 11/21/2025 | $49.06 | $51.45 | $48.52 | $50.90 | 11.77M |
| 11/20/2025 | $51.12 | $51.71 | $48.57 | $49.02 | 10.58M |
| 11/19/2025 | $50.86 | $51.47 | $50.37 | $50.80 | 9.01M |
| 11/18/2025 | $51.25 | $51.57 | $50.61 | $50.87 | 9.78M |
| 11/17/2025 | $53.33 | $53.44 | $50.88 | $51.70 | 8.12M |
| 11/14/2025 | $54.15 | $54.68 | $53.00 | $53.48 | 8.29M |
| 11/13/2025 | $55.05 | $56.08 | $54.13 | $54.81 | 10.62M |
| 11/12/2025 | $55.53 | $56.68 | $55.53 | $55.63 | 6.54M |
| 11/11/2025 | $55.28 | $55.92 | $54.30 | $54.71 | 8.50M |
| 11/10/2025 | $57.33 | $57.58 | $55.05 | $55.41 | 9.87M |
| 11/7/2025 | $56.20 | $56.30 | $52.81 | $56.28 | 19.10M |
| 11/6/2025 | $60.58 | $61.28 | $59.13 | $59.35 | 10.99M |
| 11/5/2025 | $59.86 | $62.15 | $59.68 | $60.80 | 8.25M |
| 11/4/2025 | $61.39 | $62.28 | $59.29 | $59.50 | 8.08M |
| 11/3/2025 | $62.74 | $63.45 | $62.11 | $62.41 | 5.77M |
| 10/31/2025 | $62.07 | $63.13 | $61.59 | $62.42 | 7.08M |
| 10/30/2025 | $62.78 | $63.42 | $61.92 | $62.07 | 5.75M |
| 10/29/2025 | $63.68 | $64.31 | $62.14 | $62.54 | 9.88M |
| 10/28/2025 | $64.51 | $64.61 | $63.00 | $63.64 | 4.81M |
| 10/27/2025 | $63.96 | $65.17 | $63.49 | $64.55 | 7.36M |
| 10/24/2025 | $65.99 | $66.05 | $63.12 | $63.17 | 7.53M |
| 10/23/2025 | $62.93 | $65.29 | $62.93 | $65.09 | 7.22M |
| 10/22/2025 | $65.21 | $66.06 | $63.30 | $64.50 | 9.99M |
| 10/21/2025 | $66.96 | $68.00 | $66.31 | $67.52 | 5.61M |
| 10/20/2025 | $66.07 | $67.67 | $65.65 | $67.07 | 5.56M |
| 10/17/2025 | $64.81 | $65.63 | $64.26 | $65.14 | 4.58M |
| 10/16/2025 | $65.97 | $66.41 | $64.39 | $65.35 | 5.19M |
| 10/15/2025 | $65.50 | $65.75 | $63.66 | $65.21 | 10.05M |
| 10/14/2025 | $62.22 | $66.61 | $62.22 | $64.60 | 9.06M |
| 10/13/2025 | $62.80 | $64.92 | $62.18 | $64.39 | 8.32M |