Microchip Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	81.495	82.201	80.740	82.049	76.090	912
2023-08-29	79.905	82.150	79.905	82.125	76.160	2,809
2023-08-25	78.040	78.773	77.287	78.773	73.051	2,636
2023-08-24	81.450	81.450	77.930	78.420	72.725	1,403
2023-08-23	78.620	81.284	78.511	81.284	75.381	742
2023-08-22	81.740	81.852	79.805	79.805	74.009	1,615
2023-08-21	79.930	80.379	79.140	80.379	74.541	411
2023-08-18	78.116	79.085	77.855	79.037	72.916	581
2023-08-17	79.850	79.850	78.939	79.630	73.464	139
2023-08-16	80.461	80.926	80.030	80.110	73.906	513
2023-08-15	82.330	82.330	81.520	81.610	75.290	831
2023-08-14	81.700	82.618	81.508	82.545	76.153	427
2023-08-11	82.530	82.648	81.692	81.873	75.532	1,070
2023-08-10	85.070	85.070	82.830	82.830	76.416	2,215
2023-08-09	84.720	85.125	84.180	85.045	78.459	549
2023-08-08	83.220	83.220	82.418	83.017	76.588	1,106
2023-08-07	84.170	84.395	83.674	83.926	77.427	1,065
2023-08-04	85.850	86.020	82.728	82.984	76.558	3,258
2023-08-03	88.760	90.495	87.721	89.549	82.614	1,146
2023-08-02	92.050	92.050	90.134	90.831	83.797	23,023
2023-08-01	92.359	93.940	92.269	92.795	85.609	558,005
2023-07-31	93.705	94.042	93.490	93.530	86.287	618
2023-07-28	91.810	92.658	90.760	92.658	85.483	3,662
2023-07-27	90.780	92.403	90.680	91.955	84.834	3,498
2023-07-26	89.410	89.438	88.039	88.580	81.720	393
2023-07-25	89.982	91.309	89.982	91.110	84.055	911
2023-07-24	89.960	90.630	88.272	88.548	81.691	3,407
2023-07-21	89.460	90.219	89.100	90.219	83.232	237
2023-07-20	89.920	90.170	88.930	89.080	82.182	3,443
2023-07-19	92.710	92.848	92.338	92.848	85.658	362
2023-07-18	91.920	92.742	91.920	92.078	84.948	1,464
2023-07-17	89.720	92.075	89.202	91.738	84.634	170,755
2023-07-14	92.060	92.187	90.572	90.572	83.558	2,032
2023-07-13	91.390	92.495	90.945	92.300	85.152	19,214
2023-07-12	89.739	91.490	89.739	90.658	83.637	2,151
2023-07-11	89.820	89.820	87.220	87.539	80.760	170,325
2023-07-10	87.115	88.299	87.020	88.299	81.461	535
2023-07-07	87.090	87.738	86.982	87.610	80.826	2,086
2023-07-06	86.631	87.578	86.036	86.528	79.827	1,818
2023-07-05	89.730	89.730	88.509	88.509	81.655	1,878
2023-07-03	90.804	91.275	89.213	90.279	83.288	4,816
2023-06-30	88.420	89.620	88.252	89.510	82.578	6,558
2023-06-29	86.347	86.600	86.011	86.465	79.769	1,099
2023-06-28	85.832	86.807	85.800	86.049	79.385	1,426
2023-06-27	83.045	86.075	83.045	85.944	79.289	2,497
2023-06-26	82.789	83.661	82.789	83.169	76.728	1,029
2023-06-23	81.361	82.019	80.890	81.920	75.576	1,418
2023-06-22	82.960	83.419	81.912	83.260	76.812	848,090
2023-06-21	83.640	84.465	83.388	83.388	76.931	1,721
2023-06-20	84.855	84.910	83.218	84.279	77.753	2,673
2023-06-19	86.440	86.440	86.440	86.440	79.746	29
2023-06-16	85.682	86.010	84.990	85.661	79.028	2,743
2023-06-15	85.730	86.325	85.428	85.428	78.813	1,132
2023-06-14	85.565	87.090	85.280	85.400	78.787	1,071
2023-06-13	83.870	85.650	83.870	85.555	78.930	2,036
2023-06-12	80.890	83.260	80.800	83.260	76.812	1,571
2023-06-09	81.822	81.822	79.518	80.020	73.823	1,645
2023-06-08	81.170	81.775	80.239	80.943	74.675	754
2023-06-07	77.990	81.350	77.990	80.380	74.155	7,367
2023-06-06	75.150	77.510	75.150	76.790	70.843	898

← NewerPage 14 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.