Microchip Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	60.855	63.044	60.670	62.427	59.948	3,569
2025-05-12	60.640	62.450	59.346	61.536	59.092	9,232
2025-05-09	53.110	57.675	53.000	54.790	52.614	54,514
2025-05-08	49.000	50.201	48.665	49.342	47.382	5,774
2025-05-07	47.640	47.980	47.120	47.120	45.248	822
2025-05-06	47.030	47.560	46.710	46.880	45.018	763
2025-05-02	46.600	48.508	46.040	48.000	46.093	7,213
2025-05-01	47.020	47.200	45.680	46.540	44.691	2,390
2025-04-30	44.620	45.730	44.260	45.730	43.914	5,788
2025-04-29	45.730	46.660	45.570	46.190	44.355	937
2025-04-28	46.550	47.790	46.215	46.215	44.379	1,172
2025-04-25	46.245	47.379	46.100	46.826	44.966	6,145
2025-04-24	44.100	47.184	44.100	47.022	45.154	16,605
2025-04-23	42.530	43.305	41.985	42.691	40.995	4,358
2025-04-22	40.070	41.000	39.960	40.110	38.517	13,896
2025-04-17	37.950	38.650	37.762	38.510	36.980	2,347
2025-04-16	38.230	38.380	37.090	37.460	35.972	2,713
2025-04-15	39.100	39.560	38.385	38.550	37.019	2,858
2025-04-14	40.750	40.950	38.420	39.140	37.585	4,080
2025-04-11	39.690	39.690	35.500	38.229	36.711	13,160
2025-04-10	43.060	43.060	37.550	38.270	36.750	10,013
2025-04-09	35.090	43.551	35.090	43.490	41.763	7,689
2025-04-08	39.240	40.190	36.560	36.830	35.367	1,899
2025-04-07	35.640	39.920	33.330	38.545	37.014	6,441
2025-04-04	40.550	40.570	37.500	37.619	36.125	4,508
2025-04-03	46.000	46.580	39.818	40.918	39.292	6,596
2025-04-02	47.570	49.440	47.570	48.920	46.977	1,652
2025-04-01	48.400	48.490	47.224	48.089	46.179	2,995
2025-03-31	48.240	48.420	47.431	47.615	45.724	1,641
2025-03-28	50.760	50.760	48.435	49.060	47.111	4,126
2025-03-27	51.980	51.980	50.275	50.884	48.862	1,909
2025-03-26	52.420	53.080	51.670	51.770	49.714	1,298
2025-03-25	53.674	53.880	52.395	52.440	50.357	593
2025-03-24	53.310	54.424	53.070	53.689	51.557	1,334
2025-03-21	51.000	52.320	50.000	51.910	49.848	16,031
2025-03-20	51.000	52.400	51.000	51.580	49.531	3,702
2025-03-19	54.450	54.769	54.015	54.669	52.497	2,585
2025-03-18	55.300	55.300	53.706	54.480	52.316	9,025
2025-03-17	53.645	55.611	53.640	55.611	53.402	2,879
2025-03-14	52.900	53.470	52.580	53.120	51.010	15,823
2025-03-13	52.490	53.460	51.408	52.390	50.309	19,638
2025-03-12	53.250	53.250	51.860	52.365	50.285	2,494
2025-03-11	53.470	54.371	51.101	52.890	50.789	2,760
2025-03-10	58.420	58.420	52.970	53.107	50.998	9,815
2025-03-07	58.140	59.530	57.885	59.510	57.146	4,315
2025-03-06	58.350	59.981	57.943	58.264	55.949	2,780
2025-03-05	58.700	59.530	57.059	59.530	57.165	1,519
2025-03-04	58.170	59.720	57.950	59.110	56.762	2,375
2025-03-03	58.870	62.590	57.690	60.326	57.930	6,412
2025-02-28	57.325	58.520	56.720	57.681	55.390	4,227
2025-02-27	59.530	59.690	57.809	59.197	56.845	1,987
2025-02-26	60.270	60.280	58.440	59.065	56.719	2,676
2025-02-25	60.760	62.000	59.648	59.648	57.279	5,682
2025-02-24	60.570	62.205	60.570	61.700	59.249	2,438
2025-02-21	64.380	64.500	60.863	60.863	58.445	6,718
2025-02-20	65.250	65.300	63.255	64.211	61.224	10,648
2025-02-19	59.220	63.458	57.960	63.398	60.448	78,428
2025-02-18	55.870	57.760	55.870	57.720	55.035	7,720
2025-02-14	54.450	55.890	54.450	55.690	53.099	2,785
2025-02-13	53.760	54.635	53.630	54.274	51.749	1,855

← NewerPage 7 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.