Microchip Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	60.500	63.720	60.500	63.028	60.982	6,053
2025-08-07	67.990	68.250	66.040	66.510	64.350	641
2025-08-06	66.900	67.100	65.690	65.850	63.712	2,007
2025-08-05	67.450	68.090	65.400	66.448	64.290	7,647
2025-08-04	67.100	67.440	66.500	67.131	64.951	1,877
2025-08-01	67.500	67.500	64.826	65.600	63.470	6,274
2025-07-31	69.950	69.950	66.995	66.995	64.819	1,682
2025-07-30	70.680	70.910	69.910	70.750	68.453	97
2025-07-29	71.057	71.450	69.950	70.819	68.519	705,194
2025-07-28	69.680	71.025	69.410	70.695	68.399	2,578
2025-07-25	67.770	68.795	67.730	68.795	66.561	1,669
2025-07-24	68.715	69.318	66.810	68.225	66.010	10,968
2025-07-23	70.490	71.615	68.259	70.908	68.605	13,176
2025-07-22	72.130	75.378	72.130	74.752	72.325	798
2025-07-21	75.210	76.000	74.211	74.578	72.156	3,098
2025-07-18	75.000	75.180	74.280	74.702	72.277	289
2025-07-17	73.610	74.440	73.520	74.300	71.887	417
2025-07-16	72.970	73.770	72.318	73.480	71.094	1,675
2025-07-15	74.850	75.350	73.720	73.970	71.568	263
2025-07-14	74.000	74.359	72.811	74.359	71.944	329
2025-07-11	74.480	74.685	73.790	74.630	72.207	1,725
2025-07-10	74.260	77.130	74.260	76.042	73.573	1,877
2025-07-09	74.510	75.475	74.000	74.951	72.517	828
2025-07-08	71.590	75.628	71.590	74.162	71.754	2,362
2025-07-07	72.230	73.519	71.939	71.939	69.603	672
2025-07-03	73.700	74.330	73.080	73.080	70.707	3,151
2025-07-02	71.510	73.425	71.000	72.913	70.545	20,021
2025-07-01	70.210	72.397	69.380	72.167	69.823	22,520
2025-06-30	70.620	70.700	69.732	70.252	67.971	410
2025-06-27	71.050	71.490	70.395	70.510	68.220	1,987
2025-06-26	71.750	71.880	70.730	71.140	68.830	1,824
2025-06-25	70.520	70.740	69.390	70.740	68.443	2,373
2025-06-24	69.820	71.306	69.670	70.907	68.604	1,222
2025-06-23	68.420	70.554	68.115	69.024	66.782	2,101
2025-06-20	69.260	69.616	67.502	68.413	66.192	3,097
2025-06-18	67.000	69.278	67.000	68.280	66.063	825
2025-06-17	67.110	68.610	67.110	67.621	65.425	1,113
2025-06-16	66.539	67.992	66.539	67.835	65.632	804
2025-06-13	66.018	67.250	66.018	66.704	64.538	1,024
2025-06-12	68.510	69.210	67.870	68.061	65.851	1,477
2025-06-11	69.590	71.000	69.249	69.340	67.088	4,359
2025-06-10	68.420	70.550	67.710	69.594	67.334	1,476
2025-06-09	65.980	68.212	65.510	68.018	65.809	3,437
2025-06-06	65.000	66.015	65.000	65.838	63.700	1,978
2025-06-05	65.130	66.285	64.590	65.337	63.215	1,551
2025-06-04	64.250	65.140	63.075	65.060	62.947	2,014
2025-06-03	60.270	63.770	59.890	63.480	61.419	6,194
2025-06-02	57.260	59.775	57.250	59.775	57.834	2,661
2025-05-30	58.430	58.530	56.610	57.000	55.149	2,432
2025-05-29	59.450	59.480	57.510	57.650	55.778	1,213
2025-05-28	58.810	58.860	57.900	58.500	56.600	441
2025-05-27	57.700	59.500	57.100	58.834	56.923	1,481
2025-05-23	55.970	56.320	54.541	56.049	54.229	5,063
2025-05-22	59.250	59.730	57.540	58.710	56.804	2,257
2025-05-21	59.920	61.360	59.490	59.690	57.752	1,076
2025-05-20	60.000	60.883	59.950	60.736	58.324	1,446
2025-05-19	59.480	60.978	59.480	60.851	58.434	2,511
2025-05-16	60.800	60.940	60.300	60.910	58.491	617
2025-05-15	59.980	61.350	59.320	61.180	58.750	8,242
2025-05-14	62.065	62.140	60.411	60.411	58.011	4,987

← NewerPage 6 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.