NASDAQ : MCHP
Microchip Technology Incorporated — Price history
Technology · Semiconductors · United States
Last price 77.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 42.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Microchip Technology Incorporated (MCHP) closed at 77.34 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 78.47 | 80.08 | 75.32 | 77.34 | 19,831,456 | -4.66% |
| 2026-10-29 | 79.26 | 81.22 | 78.535 | 81.12 | 7,963,568 | +1.87% |
| 2026-10-28 | 79.32 | 80.06 | 78.035 | 79.63 | 9,316,011 | -0.67% |
| 2026-10-27 | 76.97 | 80.68 | 76.63 | 80.17 | 11,860,887 | +5.63% |
| 2026-10-26 | 74.45 | 76.57 | 74.11 | 75.9 | 7,945,813 | +2.50% |
| 2026-10-23 | 74.21 | 75.5 | 73.67 | 74.05 | 7,184,147 | -0.63% |
| 2026-10-22 | 75.135 | 75.94 | 73.61 | 74.52 | 17,072,393 | -3.41% |
| 2026-10-21 | 76.55 | 77.74 | 75.565 | 77.15 | 9,598,525 | +1.71% |
| 2026-10-20 | 73.47 | 77.17 | 73.31 | 75.85 | 9,602,462 | +1.91% |
| 2026-10-19 | 75.155 | 76.08 | 73.255 | 74.43 | 10,296,386 | +0.79% |
| 2026-10-16 | 73.135 | 76.81 | 72.635 | 73.85 | 18,578,984 | -0.55% |
| 2026-10-15 | 69.97 | 74.37 | 69.76 | 74.26 | 14,559,262 | +4.22% |
| 2026-10-14 | 72.82 | 73.3 | 70.49 | 71.25 | 14,382,978 | -3.92% |
| 2026-10-13 | 73.28 | 74.365 | 72.2 | 74.16 | 6,577,011 | +0.45% |
| 2026-10-12 | 74.64 | 74.8 | 73.19 | 73.83 | 7,544,073 | -2.28% |
| 2026-10-09 | 76.3 | 76.465 | 73.742 | 75.55 | 7,731,497 | +0.04% |
| 2026-10-08 | 76.845 | 77.16 | 74.6 | 75.52 | 10,132,486 | -3.20% |
| 2026-10-07 | 78.87 | 80.14 | 76.54 | 78.02 | 8,951,644 | -3.99% |
| 2026-10-06 | 82.165 | 82.56 | 80.76 | 81.26 | 5,840,237 | -0.28% |
| 2026-10-05 | 80.955 | 81.765 | 80.05 | 81.49 | 5,831,444 | +0.21% |
| 2026-10-02 | 81.245 | 83.395 | 80.8 | 81.32 | 7,822,841 | +3.59% |
| 2026-10-01 | 78.01 | 79.31 | 76.87 | 78.5 | 6,805,363 | +0.94% |
| 2026-09-30 | 79.07 | 79.65 | 77.73 | 77.77 | 5,727,389 | -1.28% |
| 2026-09-29 | 79.285 | 80.37 | 78.47 | 78.78 | 7,690,893 | +1.04% |
| 2026-09-28 | 77.646 | 78.251 | 75.925 | 77.97 | 9,394,795 | -0.91% |
| 2026-09-25 | 75.2 | 78.96 | 74.93 | 78.69 | 9,748,072 | +5.36% |
| 2026-09-24 | 73.92 | 74.745 | 73.13 | 74.69 | 8,726,422 | -1.11% |
| 2026-09-23 | 75.05 | 75.77 | 73.77 | 75.53 | 7,724,691 | -0.38% |
| 2026-09-22 | 74.67 | 76.55 | 74.44 | 75.82 | 7,458,715 | +1.39% |
| 2026-09-21 | 74.7 | 75.17 | 72.74 | 74.78 | 9,677,906 | +2.06% |
| 2026-09-18 | 71.49 | 73.4 | 71.06 | 73.27 | 15,934,273 | +3.46% |
| 2026-09-17 | 71.47 | 71.8 | 70.1 | 70.82 | 8,556,812 | +1.77% |
| 2026-09-16 | 72.6 | 72.91 | 68.75 | 69.59 | 7,333,319 | -2.66% |
| 2026-09-15 | 71.88 | 72.4 | 70.425 | 71.49 | 6,745,339 | +0.01% |
| 2026-09-14 | 71.045 | 72.38 | 70.69 | 71.48 | 10,437,430 | -3.67% |
| 2026-09-11 | 72.82 | 75.16 | 72.45 | 74.2 | 8,770,046 | +3.66% |
| 2026-09-10 | 71.43 | 72.6 | 70.94 | 71.58 | 7,596,632 | -1.96% |
| 2026-09-09 | 73.05 | 74.27 | 72.55 | 73.01 | 5,104,614 | -0.50% |
| 2026-09-08 | 74.65 | 74.84 | 72.83 | 73.38 | 8,728,142 | -1.07% |
| 2026-09-04 | 73.78 | 74.86 | 73.211 | 74.17 | 7,673,631 | +1.45% |
| 2026-09-03 | 71.64 | 73.29 | 70.85 | 73.11 | 5,814,875 | +0.48% |
| 2026-09-02 | 71.46 | 73.19 | 70.665 | 72.76 | 5,837,754 | +1.89% |
| 2026-09-01 | 71.915 | 72.37 | 70.45 | 71.41 | 10,117,080 | -2.78% |
| 2026-08-31 | 73.51 | 74.055 | 72.75 | 73.45 | 7,193,525 | +0.71% |
| 2026-08-28 | 75.39 | 75.58 | 72.67 | 72.93 | 11,147,839 | -3.39% |
| 2026-08-27 | 74.59 | 75.57 | 73.71 | 75.49 | 7,523,672 | +1.94% |
| 2026-08-26 | 73.41 | 74.41 | 72.91 | 74.05 | 6,229,230 | +0.75% |
| 2026-08-25 | 75.32 | 75.32 | 73.13 | 73.5 | 6,003,248 | -0.96% |
| 2026-08-24 | 74.79 | 75.23 | 72.765 | 74.21 | 11,783,230 | -1.87% |
| 2026-08-21 | 76.815 | 77 | 75.06 | 76.08 | 4,629,241 | +0.36% |
| 2026-08-20 | 76.69 | 77.415 | 75.675 | 75.81 | 6,825,099 | -1.65% |
| 2026-08-19 | 79.27 | 79.75 | 76.97 | 77.08 | 8,832,997 | -1.42% |
| 2026-08-18 | 78.005 | 78.47 | 75.65 | 78.19 | 12,743,296 | -2.58% |
| 2026-08-17 | 80.06 | 81.41 | 79.37 | 80.26 | 8,530,646 | +1.38% |
| 2026-08-14 | 77.87 | 79.345 | 77.27 | 79.17 | 8,246,432 | +1.91% |
| 2026-08-13 | 79.49 | 80.425 | 77.6 | 77.69 | 7,414,987 | -2.20% |
| 2026-08-12 | 83.725 | 83.743 | 79.3 | 79.44 | 9,225,592 | -1.95% |
| 2026-08-11 | 82.28 | 83.44 | 80.675 | 81.02 | 7,005,465 | -0.45% |
| 2026-08-10 | 85.54 | 85.66 | 81.14 | 81.39 | 8,793,252 | -3.90% |
| 2026-08-07 | 81.35 | 85.966 | 80.68 | 84.69 | 19,095,073 | +13.89% |
| 2026-08-06 | 76.62 | 79.602 | 74.22 | 74.36 | 15,903,991 | -4.41% |
| 2026-08-05 | 80.1 | 80.39 | 77 | 77.79 | 9,796,306 | -3.57% |
| 2026-08-04 | 77.5 | 80.98 | 77.5 | 80.67 | 16,079,356 | +7.25% |
| 2026-08-03 | 73.46 | 75.72 | 72.58 | 75.22 | 8,143,530 | +1.25% |
| 2026-07-31 | 77.08 | 77.67 | 74.18 | 74.29 | 11,293,202 | -0.96% |
| 2026-07-30 | 74.93 | 75.86 | 73.25 | 75.01 | 13,850,977 | +5.10% |
| 2026-07-29 | 75.15 | 75.83 | 71.235 | 71.37 | 15,687,982 | -5.73% |
| 2026-07-28 | 76.24 | 77.61 | 74.88 | 75.71 | 13,887,353 | -2.81% |
| 2026-07-27 | 79.485 | 80.36 | 75.56 | 77.9 | 11,225,805 | -1.22% |
| 2026-07-24 | 80.29 | 81.24 | 78.03 | 78.86 | 9,323,774 | -3.06% |
| 2026-07-23 | 81.205 | 83.39 | 80.19 | 81.35 | 11,585,762 | -4.32% |
| 2026-07-22 | 81.875 | 85.655 | 81.84 | 85.02 | 6,537,906 | +1.97% |
| 2026-07-21 | 83.19 | 83.87 | 81.515 | 83.38 | 11,642,182 | +3.56% |
| 2026-07-20 | 82.525 | 83.42 | 80.33 | 80.51 | 7,503,929 | -0.56% |
| 2026-07-17 | 78.955 | 82 | 78 | 80.96 | 12,927,188 | -0.88% |
| 2026-07-16 | 83.85 | 84.82 | 80.85 | 81.68 | 12,220,209 | -5.31% |
| 2026-07-15 | 88.14 | 88.14 | 83.58 | 86.26 | 7,512,892 | -0.98% |
| 2026-07-14 | 87.995 | 88.65 | 86.39 | 87.11 | 10,238,657 | +3.42% |
| 2026-07-13 | 86.995 | 86.995 | 83.875 | 84.23 | 10,301,307 | -4.92% |
| 2026-07-10 | 87.82 | 89.45 | 86.52 | 88.59 | 6,677,637 | +0.37% |
| 2026-07-09 | 88.49 | 90.85 | 87.71 | 88.26 | 11,164,241 | +3.24% |
| 2026-07-08 | 83.14 | 86.12 | 83.14 | 85.49 | 7,199,270 | +1.59% |
| 2026-07-07 | 83.96 | 84.95 | 81.6 | 84.15 | 13,027,081 | -3.93% |
| 2026-07-06 | 87 | 89.52 | 86.6 | 87.59 | 7,981,220 | +3.49% |
| 2026-07-02 | 89.055 | 90.06 | 82.85 | 84.64 | 14,795,801 | -4.57% |
| 2026-07-01 | 89.5 | 91.4 | 88.615 | 88.69 | 14,264,069 | -2.75% |
| 2026-06-30 | 89.125 | 92.02 | 88.02 | 91.2 | 16,176,372 | +2.40% |
| 2026-06-29 | 87.49 | 89.28 | 85.06 | 89.06 | 12,608,689 | +1.29% |
| 2026-06-26 | 91.075 | 91.244 | 86.842 | 87.93 | 31,443,148 | -6.58% |
| 2026-06-25 | 95.7 | 97.23 | 91.835 | 94.12 | 9,767,785 | +1.77% |
| 2026-06-24 | 92.86 | 93.505 | 89.78 | 92.48 | 10,768,532 | -0.84% |
| 2026-06-23 | 97.09 | 98.38 | 92.07 | 93.26 | 17,126,045 | -9.20% |
| 2026-06-22 | 101.495 | 104.03 | 101.1 | 102.71 | 11,048,127 | +2.95% |
| 2026-06-18 | 98.2 | 100.92 | 97.812 | 99.77 | 16,353,466 | +6.01% |
| 2026-06-17 | 97.67 | 97.885 | 93.92 | 94.11 | 10,091,554 | -1.59% |
| 2026-06-16 | 99.5 | 101.93 | 95.57 | 95.63 | 11,664,328 | -4.68% |
| 2026-06-15 | 98.785 | 100.96 | 98 | 100.32 | 11,611,742 | +5.33% |
| 2026-06-12 | 92.955 | 95.7 | 91.9 | 95.24 | 8,386,186 | +2.47% |
| 2026-06-11 | 90.465 | 93.34 | 88.73 | 92.94 | 15,470,332 | +5.72% |
| 2026-06-10 | 90.255 | 92.49 | 87.55 | 87.91 | 10,497,622 | -3.89% |
| 2026-06-09 | 92.99 | 94.5 | 85.28 | 91.47 | 15,334,213 | +0.11% |
| 2026-06-08 | 91.86 | 93.18 | 89.62 | 91.37 | 13,900,577 | +3.43% |
| 2026-06-05 | 93.565 | 93.95 | 87.56 | 88.34 | 19,736,632 | -8.27% |
| 2026-06-04 | 95.65 | 99.6 | 94.584 | 96.3 | 9,556,954 | -0.26% |
| 2026-06-03 | 96.635 | 97.39 | 94.355 | 96.55 | 10,449,410 | -0.42% |
| 2026-06-02 | 96.75 | 99.3 | 94.16 | 96.96 | 13,414,762 | +5.94% |
| 2026-06-01 | 92.883 | 94.2 | 90.23 | 91.52 | 11,345,079 | -3.31% |
| 2026-05-29 | 96.675 | 97.99 | 93.99 | 94.65 | 11,367,652 | -1.45% |
| 2026-05-28 | 96.858 | 97.988 | 93.64 | 96.04 | 7,698,944 | -0.84% |
| 2026-05-27 | 99.382 | 100.25 | 94.72 | 96.85 | 12,757,142 | -1.22% |
| 2026-05-26 | 95.835 | 99.97 | 95.22 | 98.05 | 13,095,717 | +4.94% |
| 2026-05-22 | 90.67 | 94.905 | 90.64 | 93.43 | 8,838,301 | +3.06% |
| 2026-05-21 | 93 | 93.275 | 89.158 | 91.11 | 8,596,076 | -3.10% |
| 2026-05-20 | 92.68 | 94.34 | 91.81 | 94.02 | 10,871,617 | +2.41% |
| 2026-05-19 | 90.45 | 93.59 | 90 | 91.81 | 7,350,438 | -1.02% |
| 2026-05-18 | 95.82 | 95.82 | 91.131 | 92.76 | 10,149,062 | -1.16% |
| 2026-05-15 | 94.102 | 95.59 | 93.721 | 93.85 | 9,445,382 | -3.29% |
| 2026-05-14 | 96.385 | 97.29 | 95.27 | 97.04 | 6,977,354 | +0.34% |
| 2026-05-13 | 99.65 | 99.87 | 96.06 | 96.71 | 12,894,108 | -1.01% |
| 2026-05-12 | 97.06 | 98.145 | 94.42 | 97.7 | 12,828,490 | -1.34% |