Microchip Technology Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	82.470	82.960	82.150	82.940	77.317	1,070
2023-11-22	83.230	83.840	82.870	83.030	77.401	1,991
2023-11-21	83.720	83.780	82.232	82.470	76.879	1,150
2023-11-20	83.410	84.780	83.230	84.640	78.493	8,758
2023-11-17	82.470	83.660	82.150	83.560	77.491	1,868
2023-11-16	82.440	82.543	81.150	81.860	75.915	7,703
2023-11-15	81.810	84.055	81.730	82.950	76.926	10,052
2023-11-14	79.350	81.540	79.350	81.220	75.321	2,341
2023-11-13	76.650	76.650	75.861	76.358	70.813	883
2023-11-10	74.300	77.420	73.900	77.420	71.797	2,722
2023-11-09	75.770	76.031	74.525	75.089	69.635	393
2023-11-08	75.935	76.095	75.249	75.249	69.784	581
2023-11-07	75.220	75.990	75.100	75.530	70.044	661
2023-11-06	76.430	76.430	74.180	74.400	68.996	70,481
2023-11-03	74.922	76.735	74.433	76.570	71.009	1,878
2023-11-02	72.350	73.940	71.981	73.940	68.570	1,714
2023-11-01	70.640	70.640	68.800	69.180	64.156	2,417
2023-10-31	70.500	71.230	70.180	71.170	66.001	2,865
2023-10-30	70.950	71.205	69.340	70.970	65.816	855
2023-10-27	73.600	73.600	72.050	72.090	66.854	482
2023-10-26	72.520	74.000	72.460	73.100	67.791	415
2023-10-25	73.710	73.710	70.980	71.440	66.251	2,474
2023-10-24	74.840	75.660	74.670	75.660	70.165	972
2023-10-23	74.692	75.520	73.790	75.210	69.748	2,319
2023-10-20	76.610	77.100	75.503	76.200	70.666	1,383
2023-10-19	78.330	78.540	77.310	77.760	72.112	4,047
2023-10-18	77.410	78.536	76.820	78.450	72.752	2,015
2023-10-17	77.430	79.876	77.160	78.780	73.058	1,440
2023-10-16	77.790	78.750	77.750	78.595	72.887	461
2023-10-13	80.980	81.110	77.293	77.550	71.918	2,915
2023-10-12	81.290	81.670	79.830	79.830	74.032	1,339
2023-10-11	81.230	81.230	79.998	80.330	74.496	1,480
2023-10-10	79.980	81.498	79.840	80.990	75.108	2,537
2023-10-09	78.670	79.510	78.135	79.340	73.578	2,492
2023-10-06	76.910	79.880	76.432	79.530	73.754	531
2023-10-05	77.832	77.832	76.471	77.430	71.806	922
2023-10-04	77.080	77.612	76.516	77.225	71.616	444
2023-10-03	77.485	78.405	76.484	76.484	70.929	1,357
2023-10-02	78.508	78.890	77.443	77.443	71.818	315
2023-09-29	79.450	79.513	77.704	77.704	72.060	610
2023-09-28	76.500	79.190	76.500	78.725	73.007	64,735
2023-09-27	76.830	76.830	75.409	75.698	70.200	8,251
2023-09-26	77.045	77.045	76.120	76.120	70.592	12,866
2023-09-25	76.510	77.460	76.510	77.166	71.561	5,154
2023-09-22	76.628	77.790	76.628	77.790	72.140	1,248
2023-09-21	75.920	77.163	75.800	76.630	71.065	1,513
2023-09-20	78.187	78.660	78.110	78.273	72.588	305
2023-09-19	77.489	77.840	77.175	77.840	72.187	421
2023-09-18	77.091	78.099	76.850	77.750	72.103	4,081
2023-09-15	79.680	79.720	77.580	77.650	72.010	10,339
2023-09-14	79.553	80.593	78.800	80.353	74.517	1,124
2023-09-13	78.640	79.449	78.640	79.280	73.522	451
2023-09-12	78.690	79.905	78.690	79.034	73.294	792
2023-09-11	80.130	80.130	78.072	79.322	73.561	3,527
2023-09-08	79.100	79.623	79.039	79.043	73.302	1,115
2023-09-07	79.261	79.450	78.258	79.259	73.503	1,365
2023-09-06	82.173	82.173	80.341	80.818	74.948	357
2023-09-05	81.450	82.220	81.205	82.010	76.054	372
2023-09-01	81.983	82.425	81.670	82.328	76.348	1,014
2023-08-31	81.850	82.638	81.708	82.040	76.082	1,350

← NewerPage 13 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.4550 USD
2026-05-21	0.4550 USD
2026-02-20	0.4550 USD
2025-11-21	0.4550 USD
2025-08-21	0.4550 USD
2025-05-21	0.4550 USD
2025-02-21	0.4550 USD
2024-11-22	0.4550 USD
2024-08-22	0.4540 USD
2024-05-21	0.4520 USD
2024-02-22	0.4500 USD
2023-11-21	0.4390 USD
2023-08-21	0.4100 USD
2023-05-19	0.3830 USD
2023-02-17	0.3580 USD
2022-11-21	0.3280 USD
2022-08-18	0.3010 USD
2022-05-19	0.2760 USD
2022-02-18	0.2530 USD
2021-11-18	0.2320 USD
2021-08-19	0.4370 USD
2021-05-20	0.4130 USD
2021-02-19	0.3900 USD
2020-11-19	0.3685 USD
2020-08-20	0.3680 USD
2020-05-20	0.3675 USD
2020-02-20	0.3670 USD
2019-11-20	0.3665 USD
2019-08-20	0.3660 USD
2019-05-20	0.3655 USD
2019-02-20	0.3650 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.