Microchip Technology Inc. historical data
| 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 |
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.