Microchip Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	62.250	62.250	59.781	59.840	58.297	2,382
2025-11-03	62.800	63.320	62.262	62.636	61.021	10,530
2025-10-31	62.080	63.050	61.750	62.931	61.308	3,548
2025-10-30	63.140	63.200	62.130	62.150	60.548	518
2025-10-29	63.730	64.220	62.410	62.660	61.044	1,574
2025-10-28	64.510	64.510	63.002	63.662	62.020	1,442
2025-10-27	63.250	65.180	63.250	64.450	62.788	1,113
2025-10-24	65.990	65.990	63.680	63.891	62.244	4,337
2025-10-23	63.460	64.930	62.930	64.730	63.061	212
2025-10-22	64.500	65.930	63.562	63.649	62.008	2,768
2025-10-21	66.960	67.610	66.440	66.592	64.875	802
2025-10-20	65.170	67.620	65.170	66.825	65.102	6,551
2025-10-17	62.500	65.570	62.500	64.540	62.876	123
2025-10-16	65.290	66.460	64.950	65.250	63.568	1,140
2025-10-15	65.670	65.670	63.962	64.555	62.891	3,139
2025-10-14	63.880	66.511	62.220	66.196	64.489	1,752
2025-10-13	62.820	64.564	62.370	64.486	62.824	3,530
2025-10-10	66.000	66.320	61.054	61.753	60.160	3,190
2025-10-09	66.920	67.000	65.254	65.290	63.607	734
2025-10-08	65.226	67.050	64.790	66.644	64.926	58,308
2025-10-07	67.450	68.800	65.002	65.002	63.326	24,341
2025-10-06	66.840	67.780	64.366	67.295	65.560	2,817
2025-10-03	66.500	69.000	66.182	66.381	64.670	8,679
2025-10-02	64.280	66.860	64.280	65.831	64.134	4,292
2025-10-01	64.040	64.815	63.350	63.779	62.134	21,542
2025-09-30	64.270	64.653	63.070	63.210	61.580	1,018
2025-09-29	64.460	65.050	64.081	64.562	62.898	792
2025-09-26	64.770	64.840	63.785	64.570	62.905	14,732
2025-09-25	65.500	65.500	63.745	64.556	62.892	12,872
2025-09-24	65.299	66.174	64.651	65.755	64.060	1,082
2025-09-23	65.740	66.510	64.683	64.840	63.168	16,125
2025-09-22	65.020	66.039	65.020	65.485	63.797	2,609
2025-09-19	66.260	66.500	63.960	64.780	63.110	862
2025-09-18	66.160	67.843	66.066	66.066	64.363	699
2025-09-17	64.390	67.495	64.000	66.517	64.802	1,208
2025-09-16	63.520	64.466	63.307	63.940	62.291	1,101
2025-09-15	64.000	64.625	62.870	63.869	62.222	1,845
2025-09-12	65.300	65.610	64.500	64.629	62.963	486
2025-09-11	64.740	65.150	63.781	64.912	63.238	976
2025-09-10	64.880	65.690	64.240	64.998	63.322	1,115
2025-09-09	63.600	65.640	63.600	64.874	63.201	976
2025-09-08	66.350	66.864	64.980	64.980	63.305	724
2025-09-05	64.550	67.040	64.480	65.928	64.228	2,822
2025-09-04	65.300	65.300	61.250	64.070	62.418	4,282
2025-09-03	63.435	63.750	62.000	62.320	60.713	1,359
2025-09-02	63.020	63.707	62.351	63.315	61.683	4,404
2025-08-29	64.990	65.640	64.500	65.640	63.948	590
2025-08-28	66.780	67.361	65.210	65.470	63.782	2,750
2025-08-27	66.440	67.145	66.392	66.728	65.007	13,302
2025-08-26	68.450	69.230	67.542	67.600	65.857	895
2025-08-22	66.365	70.660	66.250	69.768	67.969	2,671
2025-08-21	66.380	66.620	65.980	66.270	64.561	1,972
2025-08-20	65.754	66.359	63.860	66.256	64.105	4,674
2025-08-19	65.500	66.222	64.755	65.062	62.949	1,068
2025-08-18	66.300	66.300	65.130	65.375	63.252	686
2025-08-15	66.356	66.462	65.690	66.000	63.857	913
2025-08-14	65.690	65.690	63.501	64.862	62.755	2,655
2025-08-13	65.000	65.665	64.340	65.329	63.208	2,420
2025-08-12	61.940	66.490	61.690	64.829	62.724	9,097
2025-08-11	62.100	62.660	61.129	61.129	59.144	4,856

← NewerPage 5 of 21 · 1,237 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.