MCHP(MCHP)
MCHP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $78.78 | $79.90 | $77.76 | $78.76 | 10.89M |
| 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 |
| 3/27/2026 | $63.53 | $63.79 | $61.58 | $62.00 | 8.34M |
| 3/26/2026 | $64.49 | $65.99 | $63.97 | $64.20 | 10.55M |
| 3/25/2026 | $66.25 | $68.10 | $64.83 | $65.16 | 6.58M |
| 3/24/2026 | $63.73 | $66.58 | $63.70 | $65.63 | 5.55M |
| 3/23/2026 | $64.93 | $65.92 | $64.24 | $64.34 | 7.97M |
| 3/20/2026 | $62.99 | $64.34 | $62.12 | $62.97 | 12.52M |
| 3/19/2026 | $62.90 | $64.15 | $62.43 | $63.29 | 10.23M |
| 3/18/2026 | $64.00 | $65.79 | $64.00 | $64.71 | 10.22M |
| 3/17/2026 | $64.40 | $65.69 | $64.09 | $64.59 | 5.80M |
| 3/16/2026 | $63.40 | $64.90 | $63.20 | $63.83 | 7.29M |
| 3/13/2026 | $63.50 | $64.08 | $61.39 | $61.94 | 6.90M |
| 3/12/2026 | $64.60 | $65.13 | $62.35 | $62.73 | 10.76M |
| 3/11/2026 | $65.55 | $66.27 | $64.62 | $65.79 | 7.31M |
| 3/10/2026 | $65.00 | $67.10 | $64.58 | $65.33 | 11.37M |
| 3/9/2026 | $63.56 | $65.55 | $61.68 | $65.00 | 12.95M |
| 3/6/2026 | $65.72 | $66.38 | $64.19 | $64.77 | 11.74M |
| 3/5/2026 | $69.00 | $70.49 | $66.91 | $67.81 | 9.61M |
| 3/4/2026 | $72.52 | $72.70 | $69.33 | $69.90 | 7.45M |
| 3/3/2026 | $72.02 | $72.72 | $70.71 | $71.39 | 9.39M |
| 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 |