Microchip Technology Incorporated MCHP
61.68 USD -0.40 (-0.64%)
Regular-session close
61.49 -0.19 -0.31%
After hours · Nov 13, 6:47 PM ET
58.73 Day range 62.27
49.02 52-week range 102.92
- YTD
- -3.20%
- 1 year
- +12.53%
MCHP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.84 | 62.26 | 58.73 | 61.68 | -0.40 | -0.64% | 11,879,920 |
| Nov 12, 2026 | 60.29 | 62.90 | 60.14 | 62.08 | -0.05 | -0.08% | 8,398,400 |
| Nov 11, 2026 | 62.03 | 63.79 | 61.13 | 62.13 | +1.80 | +2.98% | 12,764,400 |
| Nov 10, 2026 | 60.08 | 63.29 | 59.75 | 60.33 | -1.17 | -1.90% | 14,899,700 |
| Nov 9, 2026 | 58.61 | 62.42 | 58.56 | 61.50 | +3.15 | +5.40% | 23,915,100 |
| Nov 6, 2026 | 64.86 | 65.31 | 54.83 | 58.35 | -6.50 | -10.02% | 47,393,300 |
| Nov 5, 2026 | 74.58 | 75.79 | 64.04 | 64.85 | -10.49 | -13.92% | 44,068,700 |
| Nov 4, 2026 | 78.39 | 79.31 | 73.55 | 75.34 | -2.56 | -3.29% | 15,015,900 |
| Nov 3, 2026 | 78.54 | 80.54 | 77.26 | 77.90 | +1.79 | +2.35% | 11,627,500 |
| Nov 2, 2026 | 79.24 | 80.51 | 75.90 | 76.11 | -1.23 | -1.59% | 13,854,400 |
| Oct 30, 2026 | 78.47 | 80.08 | 75.32 | 77.34 | -3.78 | -4.66% | 19,831,500 |
| Oct 29, 2026 | 79.26 | 81.22 | 78.54 | 81.12 | +1.49 | +1.87% | 7,957,100 |
| Oct 28, 2026 | 79.32 | 80.06 | 78.04 | 79.63 | -0.54 | -0.67% | 9,313,800 |
| Oct 27, 2026 | 76.97 | 80.68 | 76.63 | 80.17 | +4.27 | +5.63% | 11,859,400 |
| Oct 26, 2026 | 74.45 | 76.57 | 74.11 | 75.90 | +1.85 | +2.50% | 7,944,900 |
| Oct 23, 2026 | 74.21 | 75.50 | 73.67 | 74.05 | -0.47 | -0.63% | 7,183,500 |
| Oct 22, 2026 | 75.14 | 75.94 | 73.61 | 74.52 | -2.63 | -3.41% | 17,070,500 |
| Oct 21, 2026 | 76.55 | 77.74 | 75.57 | 77.15 | +1.30 | +1.71% | 9,598,500 |
| Oct 20, 2026 | 73.47 | 77.17 | 73.31 | 75.85 | +1.42 | +1.91% | 9,600,400 |
| Oct 19, 2026 | 75.16 | 76.08 | 73.26 | 74.43 | +0.58 | +0.79% | 10,295,900 |
| Oct 16, 2026 | 73.14 | 76.81 | 72.64 | 73.85 | -0.41 | -0.55% | 18,577,000 |
| Oct 15, 2026 | 69.97 | 74.37 | 69.76 | 74.26 | +3.01 | +4.22% | 14,556,600 |
| Oct 14, 2026 | 72.82 | 73.30 | 70.49 | 71.25 | -2.91 | -3.92% | 14,377,200 |
| Oct 13, 2026 | 73.28 | 74.37 | 72.20 | 74.16 | +0.33 | +0.45% | 6,572,600 |
| Oct 12, 2026 | 74.64 | 74.80 | 73.19 | 73.83 | -1.72 | -2.28% | 7,541,900 |
| Oct 9, 2026 | 76.30 | 76.47 | 73.74 | 75.55 | +0.03 | +0.04% | 7,731,200 |
| Oct 8, 2026 | 76.85 | 77.16 | 74.60 | 75.52 | -2.50 | -3.20% | 10,130,200 |
| Oct 7, 2026 | 78.87 | 80.14 | 76.54 | 78.02 | -3.24 | -3.99% | 8,950,200 |
| Oct 6, 2026 | 82.17 | 82.56 | 80.76 | 81.26 | -0.23 | -0.28% | 5,837,600 |
| Oct 5, 2026 | 80.96 | 81.77 | 80.05 | 81.49 | +0.17 | +0.21% | 5,830,000 |
| Oct 2, 2026 | 81.25 | 83.40 | 80.80 | 81.32 | +2.82 | +3.59% | 7,821,400 |
| Oct 1, 2026 | 78.01 | 79.31 | 76.87 | 78.50 | +0.73 | +0.94% | 6,804,900 |
| Sep 30, 2026 | 79.07 | 79.65 | 77.73 | 77.77 | -1.01 | -1.28% | 5,726,400 |
| Sep 29, 2026 | 79.29 | 80.37 | 78.47 | 78.78 | +0.81 | +1.04% | 7,688,400 |
| Sep 28, 2026 | 77.65 | 78.25 | 75.93 | 77.97 | -0.72 | -0.91% | 9,394,800 |
| Sep 25, 2026 | 75.20 | 78.96 | 74.93 | 78.69 | +4.00 | +5.36% | 9,747,400 |
| Sep 24, 2026 | 73.92 | 74.75 | 73.13 | 74.69 | -0.84 | -1.11% | 8,726,300 |
| Sep 23, 2026 | 75.05 | 75.77 | 73.77 | 75.53 | -0.29 | -0.38% | 7,724,400 |
| Sep 22, 2026 | 74.67 | 76.55 | 74.44 | 75.82 | +1.04 | +1.39% | 7,456,800 |
| Sep 21, 2026 | 74.70 | 75.17 | 72.74 | 74.78 | +1.51 | +2.06% | 9,676,200 |
| Sep 18, 2026 | 71.49 | 73.40 | 71.06 | 73.27 | +2.45 | +3.46% | 15,928,500 |
| Sep 17, 2026 | 71.47 | 71.80 | 70.10 | 70.82 | +1.23 | +1.77% | 8,555,800 |
| Sep 16, 2026 | 72.60 | 72.91 | 68.75 | 69.59 | -1.90 | -2.66% | 7,330,800 |
| Sep 15, 2026 | 71.88 | 72.40 | 70.43 | 71.49 | +0.01 | +0.01% | 6,744,900 |
| Sep 14, 2026 | 71.05 | 72.38 | 70.69 | 71.48 | -2.72 | -3.67% | 10,437,000 |
| Sep 11, 2026 | 72.82 | 75.16 | 72.45 | 74.20 | +2.62 | +3.66% | 8,766,900 |
| Sep 10, 2026 | 71.43 | 72.60 | 70.94 | 71.58 | -1.43 | -1.96% | 7,593,600 |
| Sep 9, 2026 | 73.05 | 74.27 | 72.55 | 73.01 | -0.37 | -0.50% | 5,104,200 |
| Sep 8, 2026 | 74.65 | 74.84 | 72.83 | 73.38 | -0.79 | -1.07% | 8,727,500 |
| Sep 4, 2026 | 73.78 | 74.86 | 73.21 | 74.17 | +1.06 | +1.45% | 7,673,200 |
| Sep 3, 2026 | 71.64 | 73.29 | 70.85 | 73.11 | +0.35 | +0.48% | 5,814,700 |
| Sep 2, 2026 | 71.46 | 73.19 | 70.67 | 72.76 | +1.35 | +1.89% | 5,837,700 |
| Sep 1, 2026 | 71.92 | 72.37 | 70.45 | 71.41 | -2.04 | -2.78% | 10,116,500 |
| Aug 31, 2026 | 73.51 | 74.06 | 72.75 | 73.45 | +0.52 | +0.71% | 7,193,300 |
| Aug 28, 2026 | 75.39 | 75.58 | 72.67 | 72.93 | -2.56 | -3.39% | 11,147,800 |
| Aug 27, 2026 | 74.59 | 75.57 | 73.71 | 75.49 | +1.44 | +1.94% | 7,520,800 |
| Aug 26, 2026 | 73.41 | 74.41 | 72.91 | 74.05 | +0.55 | +0.75% | 6,224,900 |
| Aug 25, 2026 | 75.32 | 75.32 | 73.13 | 73.50 | -0.71 | -0.96% | 6,001,700 |
| Aug 24, 2026 | 74.79 | 75.23 | 72.77 | 74.21 | -1.87 | -2.46% | 11,782,200 |
| Aug 21, 2026 | 76.82 | 77.00 | 75.06 | 76.08 | +0.27 | +0.36% | 4,628,800 |
| Aug 20, 2026 | 76.69 | 77.42 | 75.68 | 75.81 | -1.27 | -1.65% | 6,824,800 |
| Aug 19, 2026 | 79.27 | 79.75 | 76.97 | 77.08 | -1.11 | -1.42% | 8,833,000 |
| Aug 18, 2026 | 78.01 | 78.47 | 75.65 | 78.19 | -2.07 | -2.58% | 12,743,300 |
| Aug 17, 2026 | 80.06 | 81.41 | 79.37 | 80.26 | +1.09 | +1.38% | 8,530,600 |
| Aug 14, 2026 | 77.87 | 79.35 | 77.27 | 79.17 | +1.48 | +1.91% | 8,246,400 |
65 days, newest first. Daily bars as drawn on the MCHP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.