Microchip Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	83.185	83.400	82.435	82.435	75.674	1,673
2023-03-03	81.190	82.305	80.499	82.305	75.555	6,001
2023-03-02	79.695	79.702	78.970	79.702	73.165	2,175
2023-03-01	81.254	81.743	80.957	81.224	74.562	1,092
2023-02-28	80.982	81.851	80.943	81.851	75.138	1,487
2023-02-27	81.420	81.592	80.518	81.323	74.653	2,143
2023-02-24	79.700	80.252	79.593	79.959	73.401	3,227
2023-02-23	81.595	81.595	79.937	80.725	74.104	2,606
2023-02-22	80.850	81.029	79.491	80.391	73.798	2,941
2023-02-21	81.985	83.179	81.260	81.260	74.595	1,883
2023-02-17	83.675	83.893	82.691	82.691	75.909	1,381
2023-02-16	85.060	85.446	84.984	85.402	78.069	2,809
2023-02-15	84.603	85.280	84.594	85.280	77.957	1,850
2023-02-14	83.425	85.659	83.425	84.545	77.286	2,770
2023-02-13	83.469	83.820	83.387	83.724	76.535	1,509
2023-02-10	83.865	84.024	82.000	82.130	75.078	3,229
2023-02-09	86.295	86.463	86.052	86.463	79.039	378
2023-02-08	85.940	86.427	84.928	85.030	77.729	25,544
2023-02-07	85.180	86.740	84.557	85.395	78.063	460
2023-02-06	84.130	86.150	83.987	84.840	77.555	2,847
2023-02-03	84.950	87.719	84.405	86.465	79.041	1,332
2023-02-02	82.170	84.490	82.115	84.490	77.235	3,391
2023-02-01	77.990	79.057	77.990	78.600	71.851	1,880
2023-01-31	76.358	77.219	75.899	77.219	70.589	275
2023-01-30	76.500	77.195	76.500	76.919	70.315	632
2023-01-27	78.175	78.175	78.149	78.149	71.438	117
2023-01-26	77.240	77.350	76.848	77.135	70.512	1,636
2023-01-25	74.595	74.595	74.595	74.595	68.190	8
2023-01-24	75.729	76.520	75.729	76.025	69.497	588
2023-01-23	74.900	76.560	74.853	76.560	69.986	6,311
2023-01-20	72.185	72.199	72.185	72.199	66.000	6
2023-01-19	73.153	73.220	71.781	72.165	65.969	1,727
2023-01-18	75.946	75.946	74.308	74.308	67.928	117
2023-01-17	74.930	75.740	73.590	74.290	67.911	8,490
2023-01-16	73.937	73.937	73.937	73.937	67.589	495
2023-01-13	74.340	74.847	74.331	74.662	68.251	507
2023-01-12	74.630	75.319	74.221	74.823	68.398	143
2023-01-11	75.799	75.799	75.164	75.517	69.033	857
2023-01-10	73.850	74.936	73.850	74.936	68.502	67
2023-01-09	73.755	75.017	73.755	74.503	68.106	1,744
2023-01-06	71.040	71.610	71.040	71.610	65.461	39
2023-01-05	70.166	70.278	69.710	69.710	63.724	682
2023-01-04	70.480	71.225	70.467	71.225	65.110	1,055
2023-01-03	69.764	69.935	69.020	69.020	63.094	102
2022-12-30	69.741	69.741	69.620	69.620	63.642	13
2022-12-28	68.330	68.610	68.178	68.178	62.324	111
2022-12-23	69.695	69.695	68.765	69.346	63.392	51
2022-12-22	70.635	70.635	68.525	68.749	62.846	341
2022-12-21	71.820	72.977	71.788	72.977	66.711	121
2022-12-20	71.523	72.009	71.437	71.715	65.557	341
2022-12-19	72.670	72.670	70.985	70.985	64.890	914
2022-12-16	72.150	72.640	71.835	72.640	66.403	815
2022-12-15	74.829	74.829	72.790	73.229	66.941	1,336
2022-12-14	77.428	77.428	77.428	77.428	70.780	414
2022-12-13	80.000	80.442	78.181	78.181	71.468	3,338
2022-12-12	75.725	76.399	75.725	76.399	69.839	69
2022-12-09	76.620	77.319	76.515	77.319	70.680	28
2022-12-07	74.920	74.920	74.920	74.920	68.487	100
2022-12-06	76.156	76.156	75.762	75.800	69.291	1,032
2022-12-05	76.012	77.050	76.012	77.050	70.434	550

← NewerPage 16 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.