Microchip Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 92.300 | 95.000 | 90.680 | 93.690 | 92.678 | 5,575 |
| 2026-04-30 | 89.500 | 92.370 | 86.710 | 92.340 | 91.343 | 4,182 |
| 2026-04-29 | 87.330 | 90.110 | 85.200 | 90.000 | 89.028 | 3,844 |
| 2026-04-28 | 85.000 | 87.095 | 83.000 | 84.630 | 83.716 | 2,702 |
| 2026-04-27 | 90.060 | 90.380 | 85.280 | 85.720 | 84.794 | 7,826 |
| 2026-04-24 | 90.400 | 93.000 | 87.930 | 88.945 | 87.985 | 4,119 |
| 2026-04-23 | 85.640 | 92.220 | 84.130 | 90.740 | 89.760 | 7,436 |
| 2026-04-22 | 82.000 | 82.980 | 80.500 | 82.150 | 81.263 | 1,557 |
| 2026-04-21 | 80.750 | 81.845 | 79.200 | 80.890 | 80.017 | 1,876 |
| 2026-04-20 | 80.000 | 80.000 | 76.320 | 79.620 | 78.760 | 1,450 |
| 2026-04-17 | 77.050 | 80.500 | 75.720 | 78.873 | 78.022 | 4,275 |
| 2026-04-16 | 73.840 | 77.310 | 73.840 | 76.490 | 75.664 | 2,907 |
| 2026-04-15 | 74.550 | 75.400 | 73.000 | 73.820 | 73.023 | 1,386 |
| 2026-04-14 | 73.210 | 75.000 | 72.340 | 74.380 | 73.577 | 2,423 |
| 2026-04-13 | 71.550 | 72.620 | 70.180 | 72.620 | 71.836 | 1,757 |
| 2026-04-10 | 71.220 | 72.700 | 70.170 | 71.236 | 70.467 | 2,888 |
| 2026-04-09 | 70.220 | 71.479 | 69.630 | 70.970 | 70.204 | 891 |
| 2026-04-08 | 70.000 | 72.500 | 69.090 | 71.023 | 70.256 | 4,312 |
| 2026-04-07 | 67.180 | 67.780 | 65.710 | 66.961 | 66.238 | 401 |
| 2026-04-02 | 64.200 | 65.535 | 61.930 | 64.760 | 64.061 | 890 |
| 2026-04-01 | 64.990 | 66.400 | 64.650 | 65.620 | 64.911 | 2,732 |
| 2026-03-31 | 61.750 | 64.230 | 60.800 | 64.230 | 63.536 | 3,228 |
| 2026-03-30 | 60.750 | 62.910 | 59.720 | 60.190 | 59.540 | 2,157 |
| 2026-03-27 | 62.000 | 64.510 | 61.890 | 61.960 | 61.291 | 1,951 |
| 2026-03-26 | 65.400 | 67.140 | 62.390 | 64.490 | 63.794 | 1,152 |
| 2026-03-25 | 65.760 | 68.068 | 65.565 | 65.565 | 64.857 | 1,842 |
| 2026-03-24 | 63.780 | 66.511 | 63.500 | 66.420 | 65.703 | 1,405 |
| 2026-03-23 | 63.010 | 65.850 | 59.660 | 65.100 | 64.397 | 2,602 |
| 2026-03-20 | 63.290 | 64.230 | 61.230 | 62.770 | 62.092 | 408 |
| 2026-03-19 | 65.420 | 65.420 | 62.489 | 63.885 | 63.195 | 395 |
| 2026-03-18 | 65.124 | 65.930 | 63.660 | 65.410 | 64.704 | 1,592 |
| 2026-03-17 | 62.750 | 65.632 | 62.450 | 65.190 | 64.486 | 1,704 |
| 2026-03-16 | 61.410 | 64.865 | 61.010 | 64.300 | 63.606 | 1,719 |
| 2026-03-13 | 64.000 | 64.600 | 61.520 | 61.710 | 61.044 | 3,057 |
| 2026-03-12 | 64.780 | 66.700 | 62.399 | 62.958 | 62.278 | 3,317 |
| 2026-03-11 | 65.520 | 66.380 | 64.640 | 65.400 | 64.694 | 1,500 |
| 2026-03-10 | 65.250 | 67.070 | 64.270 | 65.950 | 65.238 | 2,286 |
| 2026-03-09 | 62.600 | 64.000 | 61.650 | 63.320 | 62.636 | 12,088 |
| 2026-03-06 | 68.560 | 68.560 | 65.100 | 65.700 | 64.991 | 3,828 |
| 2026-03-05 | 69.900 | 70.440 | 67.370 | 67.400 | 66.672 | 2,443 |
| 2026-03-04 | 71.550 | 72.800 | 70.140 | 70.940 | 70.174 | 779 |
| 2026-03-03 | 73.740 | 73.740 | 70.701 | 71.920 | 71.143 | 886 |
| 2026-03-02 | 73.000 | 74.720 | 71.650 | 73.960 | 73.161 | 2,999 |
| 2026-02-27 | 73.740 | 75.520 | 72.380 | 73.301 | 72.510 | 3,630 |
| 2026-02-26 | 75.090 | 75.910 | 73.600 | 74.990 | 74.180 | 1,940 |
| 2026-02-25 | 76.140 | 77.290 | 75.370 | 75.923 | 75.103 | 1,406 |
| 2026-02-24 | 77.020 | 79.065 | 75.810 | 76.730 | 75.901 | 5,707 |
| 2026-02-23 | 76.500 | 77.720 | 74.600 | 75.640 | 74.823 | 2,382 |
| 2026-02-20 | 77.480 | 78.286 | 76.020 | 78.107 | 77.264 | 1,339 |
| 2026-02-19 | 79.700 | 79.700 | 76.045 | 76.470 | 75.194 | 3,617 |
| 2026-02-18 | 79.250 | 82.940 | 78.690 | 78.690 | 77.377 | 1,202 |
| 2026-02-17 | 78.000 | 79.710 | 77.060 | 79.290 | 77.967 | 9,451 |
| 2026-02-13 | 78.300 | 79.200 | 77.010 | 78.810 | 77.495 | 2,125 |
| 2026-02-12 | 79.800 | 83.323 | 78.352 | 79.106 | 77.786 | 4,958 |
| 2026-02-11 | 76.860 | 81.045 | 76.230 | 80.220 | 78.882 | 8,343 |
| 2026-02-10 | 74.230 | 77.687 | 73.520 | 77.130 | 75.843 | 2,388 |
| 2026-02-09 | 76.140 | 77.100 | 70.000 | 74.660 | 73.414 | 2,451 |
| 2026-02-06 | 72.230 | 78.750 | 72.230 | 75.940 | 74.673 | 45,499 |
| 2026-02-05 | 78.590 | 79.460 | 75.770 | 78.630 | 77.318 | 7,090 |
| 2026-02-04 | 78.120 | 79.700 | 76.660 | 78.040 | 76.738 | 5,693 |
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.