Microchip Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	77.005	77.005	76.031	76.031	69.503	178
2022-12-01	79.600	79.734	77.688	78.370	71.641	2,462
2022-11-30	74.760	76.505	74.370	76.505	69.936	42
2022-11-29	74.770	74.770	73.701	74.480	68.085	1,087
2022-11-28	74.510	75.550	74.510	75.160	68.706	151
2022-11-25	76.030	76.550	76.030	76.341	69.786	36
2022-11-23	75.090	77.435	75.089	76.690	70.105	174
2022-11-22	72.880	72.880	72.250	72.250	66.046	11,498
2022-11-21	73.210	73.300	71.670	71.670	65.516	142
2022-11-18	75.250	75.250	74.060	74.149	67.482	633
2022-11-17	71.920	73.638	71.920	73.635	67.015	702
2022-11-16	75.170	75.195	73.095	73.325	66.732	1,400
2022-11-15	77.670	77.670	75.735	75.735	68.926	264
2022-11-14	75.200	76.689	75.120	75.792	68.978	367
2022-11-11	74.230	75.852	73.675	75.852	69.032	2,217
2022-11-10	70.960	72.981	70.250	72.981	66.419	2,571
2022-11-09	66.840	67.089	66.450	66.450	60.476	349
2022-11-08	66.860	68.588	66.050	67.485	61.418	2,309
2022-11-07	64.488	64.560	64.110	64.312	58.530	694
2022-11-04	66.440	66.440	62.877	63.090	57.418	2,401
2022-11-03	60.640	60.640	58.628	59.893	54.508	13,413
2022-11-02	62.800	63.740	62.650	63.740	58.009	11,681
2022-11-01	63.130	63.130	62.140	62.645	57.013	17,848
2022-10-31	62.240	62.240	61.158	62.090	56.508	384
2022-10-28	61.720	62.693	61.720	62.693	57.056	204
2022-10-27	63.630	63.630	61.710	61.710	56.162	335
2022-10-26	62.890	63.285	62.742	62.742	57.101	526
2022-10-25	62.600	64.955	62.600	64.567	58.762	4,643
2022-10-24	62.140	62.140	60.991	62.035	56.458	584
2022-10-21	60.813	61.118	60.410	61.118	55.623	387
2022-10-20	59.690	60.025	59.690	59.940	54.551	120
2022-10-19	58.500	60.000	58.500	58.660	53.386	1,440
2022-10-18	60.930	60.930	58.494	59.278	53.948	1,037
2022-10-17	57.310	59.930	57.310	58.700	53.422	49,510
2022-10-14	60.050	60.050	57.635	57.958	52.747	1,341
2022-10-13	55.550	59.870	54.869	59.178	53.857	327
2022-10-12	58.960	59.550	58.472	58.472	53.215	13,993
2022-10-11	59.835	61.050	59.050	60.100	54.696	553
2022-10-10	63.870	63.870	61.128	61.400	55.880	1,804
2022-10-07	65.164	67.120	63.932	63.932	58.184	14,601
2022-10-06	67.180	68.305	67.180	67.690	61.604	978
2022-10-05	66.712	67.210	66.712	67.210	61.167	305
2022-10-04	65.875	66.697	65.350	66.360	60.394	1,318
2022-10-03	61.030	63.521	61.030	63.521	57.810	274
2022-09-30	61.480	62.310	61.380	62.090	56.508	1
2022-09-29	63.080	63.080	60.949	60.949	55.469	130
2022-09-28	63.305	63.660	63.210	63.210	57.527	688
2022-09-27	61.460	62.740	61.440	61.460	55.934	20,278
2022-09-26	62.190	62.995	61.540	61.540	56.007	102
2022-09-23	62.690	62.690	60.822	61.480	55.952	1,542
2022-09-22	64.730	64.730	63.000	63.020	57.354	20,325
2022-09-21	65.370	66.837	65.370	66.592	60.605	12,023
2022-09-20	66.019	66.019	65.640	65.640	59.738	12
2022-09-16	64.010	64.010	63.370	63.890	58.146	513
2022-09-15	65.320	66.401	64.785	65.455	59.570	1,922
2022-09-14	63.610	65.850	63.332	65.664	59.760	2,184
2022-09-13	64.780	65.050	64.160	64.350	58.564	1,767
2022-09-12	67.340	67.820	67.250	67.250	61.204	8,203
2022-09-09	66.398	66.589	66.398	66.460	60.485	31
2022-09-08	64.465	64.812	64.465	64.812	58.985	400

← NewerPage 17 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.