Microchip Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 76.760 | 79.095 | 75.300 | 75.730 | 74.467 | 12,144 |
| 2026-02-02 | 75.170 | 79.069 | 74.000 | 79.069 | 77.749 | 6,845 |
| 2026-01-30 | 79.000 | 79.000 | 75.470 | 76.550 | 75.273 | 2,375 |
| 2026-01-29 | 79.000 | 81.510 | 76.106 | 78.760 | 77.446 | 5,249 |
| 2026-01-28 | 80.000 | 81.550 | 78.500 | 81.090 | 79.737 | 14,328 |
| 2026-01-27 | 75.000 | 76.110 | 75.000 | 75.188 | 73.934 | 1,709 |
| 2026-01-26 | 74.430 | 75.650 | 73.971 | 74.424 | 73.182 | 2,183 |
| 2026-01-23 | 74.960 | 76.230 | 74.080 | 74.140 | 72.903 | 1,336 |
| 2026-01-22 | 76.590 | 80.000 | 76.146 | 76.155 | 74.884 | 10,338 |
| 2026-01-21 | 73.320 | 76.510 | 73.320 | 75.624 | 74.363 | 3,745 |
| 2026-01-20 | 73.440 | 74.080 | 72.040 | 72.490 | 71.281 | 2,073 |
| 2026-01-16 | 74.620 | 76.000 | 74.360 | 75.200 | 73.945 | 201 |
| 2026-01-15 | 74.580 | 76.000 | 74.580 | 75.261 | 74.006 | 2,902 |
| 2026-01-14 | 74.140 | 74.890 | 73.190 | 74.060 | 72.824 | 672 |
| 2026-01-13 | 72.560 | 75.150 | 72.560 | 74.357 | 73.117 | 1,087 |
| 2026-01-12 | 74.730 | 75.360 | 73.377 | 73.549 | 72.322 | 1,854 |
| 2026-01-09 | 73.290 | 75.700 | 73.290 | 75.591 | 74.330 | 8,233 |
| 2026-01-08 | 73.320 | 74.660 | 71.810 | 73.520 | 72.293 | 1,150 |
| 2026-01-07 | 75.000 | 75.610 | 72.115 | 72.411 | 71.203 | 4,276 |
| 2026-01-06 | 69.010 | 74.580 | 68.900 | 74.500 | 73.257 | 13,943 |
| 2026-01-05 | 65.300 | 68.806 | 65.140 | 67.732 | 66.602 | 5,163 |
| 2026-01-02 | 64.630 | 65.570 | 64.100 | 65.075 | 63.989 | 4,569 |
| 2025-12-31 | 64.520 | 65.240 | 64.010 | 64.376 | 63.302 | 192 |
| 2025-12-30 | 64.750 | 65.680 | 64.330 | 64.591 | 63.514 | 513 |
| 2025-12-29 | 64.870 | 65.357 | 63.994 | 64.172 | 63.101 | 1,156 |
| 2025-12-24 | 66.310 | 66.310 | 65.336 | 65.336 | 64.246 | 307 |
| 2025-12-23 | 66.984 | 66.990 | 65.162 | 65.234 | 64.146 | 1,511 |
| 2025-12-22 | 65.110 | 66.900 | 65.110 | 66.249 | 65.144 | 491 |
| 2025-12-19 | 64.750 | 64.775 | 64.150 | 64.775 | 63.694 | 550 |
| 2025-12-18 | 64.190 | 65.590 | 63.785 | 64.816 | 63.734 | 1,965 |
| 2025-12-17 | 65.460 | 66.585 | 63.700 | 63.830 | 62.765 | 966 |
| 2025-12-16 | 66.460 | 69.050 | 65.290 | 65.290 | 64.201 | 1,085 |
| 2025-12-15 | 67.410 | 68.230 | 66.575 | 67.377 | 66.253 | 7,709 |
| 2025-12-12 | 69.450 | 69.910 | 67.110 | 68.025 | 66.890 | 1,104 |
| 2025-12-11 | 67.100 | 68.290 | 66.330 | 67.790 | 66.659 | 2,602 |
| 2025-12-10 | 66.820 | 67.540 | 65.710 | 67.050 | 65.931 | 2,742 |
| 2025-12-09 | 67.050 | 67.500 | 66.500 | 67.270 | 66.148 | 1,663 |
| 2025-12-08 | 66.030 | 67.400 | 65.650 | 66.603 | 65.492 | 5,372 |
| 2025-12-05 | 64.940 | 66.908 | 64.100 | 66.463 | 65.354 | 5,673 |
| 2025-12-04 | 63.150 | 65.437 | 63.150 | 65.111 | 64.025 | 7,239 |
| 2025-12-03 | 57.400 | 62.438 | 57.270 | 62.234 | 61.196 | 38,073 |
| 2025-12-02 | 53.270 | 56.055 | 53.270 | 56.055 | 55.120 | 10,278 |
| 2025-12-01 | 54.120 | 54.130 | 51.900 | 53.900 | 53.001 | 1,990 |
| 2025-11-28 | 52.700 | 53.640 | 52.500 | 53.439 | 52.548 | 559 |
| 2025-11-26 | 52.100 | 53.190 | 51.830 | 52.890 | 52.008 | 2,541 |
| 2025-11-25 | 50.830 | 52.230 | 49.980 | 51.280 | 50.424 | 3,039 |
| 2025-11-24 | 50.880 | 51.330 | 50.110 | 51.187 | 50.333 | 1,091 |
| 2025-11-21 | 49.050 | 51.148 | 48.550 | 51.044 | 50.192 | 2,510 |
| 2025-11-20 | 51.300 | 52.550 | 49.170 | 49.170 | 47.902 | 1,843 |
| 2025-11-19 | 50.620 | 51.990 | 50.419 | 50.780 | 49.471 | 3,297 |
| 2025-11-18 | 51.920 | 51.920 | 50.660 | 51.490 | 50.162 | 845 |
| 2025-11-17 | 53.680 | 54.310 | 51.963 | 51.963 | 50.623 | 1,515 |
| 2025-11-14 | 53.881 | 54.650 | 53.160 | 53.264 | 51.891 | 1,133 |
| 2025-11-13 | 54.780 | 55.840 | 54.780 | 54.900 | 53.485 | 950 |
| 2025-11-12 | 55.360 | 56.620 | 55.360 | 55.960 | 54.517 | 2,872 |
| 2025-11-11 | 55.410 | 55.787 | 54.890 | 54.980 | 53.562 | 465 |
| 2025-11-10 | 56.280 | 57.460 | 55.070 | 55.807 | 54.368 | 2,779 |
| 2025-11-07 | 56.000 | 56.300 | 52.821 | 54.505 | 53.100 | 10,803 |
| 2025-11-06 | 62.000 | 62.000 | 59.160 | 59.733 | 58.193 | 26,951 |
| 2025-11-05 | 59.000 | 61.750 | 59.000 | 61.480 | 59.895 | 6,422 |
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.