Microchip Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	70.000	75.790	70.000	75.180	74.732	1,747
2026-07-29	75.650	76.850	71.277	73.430	72.992	5,651
2026-07-28	75.150	78.020	74.920	76.200	75.746	3,343
2026-07-27	80.670	82.050	75.570	76.990	76.531	1,547
2026-07-24	79.800	82.190	78.110	79.270	78.797	2,424
2026-07-23	84.070	84.070	80.215	81.152	80.668	15,502
2026-07-22	83.550	85.650	80.800	84.960	84.453	1,950
2026-07-21	86.000	86.000	81.649	83.040	82.545	19,123
2026-07-20	81.490	85.440	79.864	81.590	81.103	1,622
2026-07-17	79.390	82.330	77.050	80.710	80.228	3,318
2026-07-16	85.230	85.730	81.500	81.790	81.302	4,734
2026-07-15	89.600	89.600	83.720	85.780	85.268	4,671
2026-07-14	84.000	89.000	84.000	87.570	87.048	3,879
2026-07-13	87.290	89.800	84.010	84.530	84.026	1,559
2026-07-10	87.940	89.420	85.010	89.000	88.469	1,059
2026-07-09	86.310	90.830	85.500	90.140	89.602	3,815
2026-07-08	84.040	86.040	79.500	85.710	85.199	2,226
2026-07-07	85.780	86.990	81.690	84.650	84.145	5,977
2026-07-06	85.380	89.470	85.130	88.380	87.853	4,445
2026-07-02	88.530	89.851	82.874	83.870	83.370	6,035
2026-07-01	91.000	91.500	88.150	89.550	89.016	4,324
2026-06-30	89.470	91.400	88.000	91.350	90.805	3,723
2026-06-29	88.660	91.000	85.142	88.760	88.231	5,228
2026-06-26	93.000	93.230	86.842	87.390	86.869	7,825
2026-06-25	92.500	97.050	91.910	95.520	94.950	23,859
2026-06-24	94.000	95.190	89.980	90.380	89.841	8,789
2026-06-23	101.40	104.33	93.160	93.250	92.694	9,866
2026-06-22	98.320	104.01	97.000	102.13	101.52	27,782
2026-06-18	96.380	100.50	94.530	99.800	99.205	43,260
2026-06-17	97.100	98.740	93.980	95.270	94.702	4,079
2026-06-16	100.04	101.90	96.200	97.450	96.869	6,289
2026-06-15	98.499	100.95	96.600	100.51	99.911	5,992
2026-06-12	93.230	95.670	90.330	94.710	94.145	2,246
2026-06-11	87.000	92.360	87.000	91.750	91.203	13,777
2026-06-10	87.950	92.320	87.650	88.640	88.111	2,072
2026-06-09	92.310	94.500	85.332	89.350	88.817	5,361
2026-06-08	89.890	93.010	88.300	92.169	91.619	5,651
2026-06-05	96.000	96.280	89.859	89.860	89.324	6,024
2026-06-04	97.870	99.700	94.560	98.340	97.754	11,434
2026-06-03	96.390	97.700	93.400	97.100	96.521	11,204
2026-06-02	96.420	102.00	94.330	96.110	95.537	16,303
2026-06-01	95.120	95.970	90.282	91.395	90.850	14,499
2026-05-29	97.000	98.000	94.710	94.710	94.145	6,114
2026-05-28	95.960	97.980	93.610	97.580	96.998	5,885
2026-05-27	98.040	103.69	94.770	96.190	95.616	10,751
2026-05-26	95.560	99.882	94.000	97.775	97.192	11,744
2026-05-22	91.170	94.940	89.610	94.300	93.738	5,125
2026-05-21	94.840	95.950	89.197	90.840	90.298	10,073
2026-05-20	91.910	94.179	91.780	93.560	92.550	3,314
2026-05-19	94.880	94.880	89.110	93.080	92.075	4,717
2026-05-18	93.260	96.040	91.435	91.435	90.448	4,014
2026-05-15	96.010	97.000	93.600	95.290	94.261	1,634
2026-05-14	96.360	97.430	95.290	95.830	94.795	2,989
2026-05-13	98.500	99.980	96.160	97.350	96.299	3,729
2026-05-12	98.930	99.500	94.470	95.540	94.508	4,383
2026-05-11	99.400	101.20	95.250	97.550	96.497	5,689
2026-05-08	104.81	107.00	96.922	97.680	96.625	15,335
2026-05-07	103.25	104.35	99.579	100.85	99.761	16,029
2026-05-06	96.560	102.77	94.640	102.61	101.50	14,759
2026-05-05	94.800	99.010	94.240	98.820	97.753	6,368

← NewerPage 2 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.