Microchip Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	77.170	77.500	75.140	75.745	69.879	765
2023-06-02	77.142	77.488	75.735	77.025	71.060	1,761
2023-06-01	75.455	76.810	74.356	76.682	70.744	1,732
2023-05-31	76.070	77.477	75.007	76.231	70.328	989
2023-05-30	79.843	80.123	76.309	76.317	70.407	3,115
2023-05-26	75.322	77.975	75.287	77.940	71.904	1,173
2023-05-25	73.250	73.762	71.420	73.762	68.050	1,492
2023-05-24	74.785	75.182	72.560	73.590	67.891	11,685
2023-05-23	78.700	78.700	78.200	78.200	72.144	1,328
2023-05-22	77.553	79.020	77.380	78.978	72.862	2,727
2023-05-19	78.324	78.324	77.562	77.775	71.752	1,359
2023-05-18	77.140	78.048	77.090	77.178	70.848	1,791
2023-05-17	75.070	76.670	74.821	76.491	70.218	1,120
2023-05-16	75.400	75.890	74.301	74.620	68.500	5,262
2023-05-15	73.999	75.091	73.435	74.840	68.702	4,212
2023-05-12	73.150	73.635	72.941	72.941	66.959	25,688
2023-05-11	73.850	73.850	71.938	72.365	66.430	12,438
2023-05-10	73.510	74.251	73.340	73.461	67.436	1,485
2023-05-09	73.317	73.317	71.550	72.370	66.435	4,367
2023-05-05	71.572	76.532	71.572	75.089	68.931	4,789
2023-05-04	75.078	76.018	74.920	76.018	69.783	850
2023-05-03	76.522	77.185	75.965	76.975	70.662	1,205
2023-05-02	76.480	77.942	75.380	76.040	69.803	1,748,334
2023-04-28	72.020	72.732	71.820	72.425	66.485	5,805
2023-04-27	72.425	72.790	70.455	72.078	66.166	3,787
2023-04-26	74.755	74.800	74.500	74.500	68.390	272
2023-04-25	76.319	76.319	74.810	74.858	68.718	6,632
2023-04-24	76.760	76.979	76.319	76.620	70.336	1,436
2023-04-21	77.100	77.100	76.376	76.490	70.217	4,888
2023-04-20	77.575	78.398	77.575	78.398	71.968	1,253
2023-04-19	79.650	79.910	78.873	79.498	72.978	2,119
2023-04-18	81.671	81.820	80.710	80.770	74.145	381
2023-04-17	78.920	79.528	78.920	79.509	72.987	1,059
2023-04-14	80.771	81.374	78.891	79.159	72.667	701
2023-04-13	79.409	79.409	78.761	78.790	72.328	22
2023-04-12	81.290	81.290	79.798	80.073	73.506	2,147
2023-04-11	81.077	81.474	80.951	80.998	74.355	2,799
2023-04-06	77.705	79.498	77.460	79.421	72.907	1,611
2023-04-05	80.745	80.990	78.259	78.320	71.896	2,808
2023-04-04	82.985	83.050	81.381	81.705	75.004	106,563
2023-04-03	83.543	84.245	82.021	82.099	75.366	2,631
2023-03-31	82.481	83.610	82.481	83.360	76.523	7,949
2023-03-30	81.930	83.025	81.829	82.474	75.709	1,992
2023-03-29	79.385	79.950	79.128	79.823	73.276	6,612
2023-03-28	77.515	77.658	76.305	77.290	70.951	3,962
2023-03-27	79.536	79.536	77.035	77.810	71.428	3,482
2023-03-24	80.619	80.619	78.951	79.124	72.634	3,125
2023-03-23	80.570	83.649	80.570	80.951	74.312	155,009
2023-03-22	82.390	83.705	82.390	82.560	75.789	3,322
2023-03-21	83.337	83.619	81.717	82.329	75.576	1,021
2023-03-20	80.928	82.749	80.928	82.219	75.476	1,659
2023-03-17	82.210	82.210	80.100	80.100	73.530	17,116
2023-03-16	79.587	82.069	79.587	82.069	75.338	4,208
2023-03-15	81.970	82.186	79.092	80.671	74.055	3,386
2023-03-14	82.840	83.598	82.141	82.571	75.799	1,723
2023-03-13	80.705	82.208	80.176	81.139	74.484	4,042
2023-03-10	83.930	84.000	81.612	81.612	74.919	2,649
2023-03-09	84.665	85.727	84.480	84.480	77.551	2,727
2023-03-08	83.015	83.905	82.770	83.905	77.023	832
2023-03-07	83.405	83.405	81.331	81.924	75.205	2,476

← NewerPage 15 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.