Microchip Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 52.055 | 53.435 | 51.910 | 53.309 | 50.829 | 8,303 |
| 2025-02-11 | 51.590 | 53.020 | 51.550 | 53.020 | 50.553 | 1,356 |
| 2025-02-10 | 52.515 | 52.950 | 51.429 | 51.785 | 49.376 | 10,989 |
| 2025-02-07 | 50.900 | 52.924 | 49.450 | 51.430 | 49.037 | 19,024 |
| 2025-02-06 | 53.460 | 54.065 | 52.990 | 53.040 | 50.572 | 52,140 |
| 2025-02-05 | 52.280 | 53.280 | 51.490 | 52.933 | 50.470 | 4,600 |
| 2025-02-04 | 52.700 | 52.969 | 52.420 | 52.620 | 50.172 | 2,079 |
| 2025-02-03 | 53.440 | 53.440 | 51.380 | 52.725 | 50.272 | 6,450 |
| 2025-01-31 | 55.809 | 56.250 | 54.690 | 54.910 | 52.355 | 4,140 |
| 2025-01-30 | 56.910 | 56.910 | 54.193 | 55.220 | 52.651 | 4,210 |
| 2025-01-29 | 58.500 | 58.500 | 55.665 | 55.770 | 53.175 | 2,146 |
| 2025-01-28 | 56.710 | 56.710 | 55.425 | 55.890 | 53.290 | 11,306 |
| 2025-01-27 | 55.500 | 59.000 | 54.650 | 56.974 | 54.324 | 8,565 |
| 2025-01-24 | 58.520 | 58.670 | 55.770 | 55.870 | 53.271 | 19,811 |
| 2025-01-23 | 57.690 | 58.880 | 57.000 | 58.880 | 56.141 | 73,741 |
| 2025-01-22 | 59.000 | 59.338 | 58.075 | 58.700 | 55.969 | 9,557 |
| 2025-01-21 | 58.353 | 59.640 | 57.670 | 58.898 | 56.157 | 4,976 |
| 2025-01-17 | 56.260 | 57.985 | 56.260 | 57.970 | 55.273 | 4,447 |
| 2025-01-16 | 57.950 | 57.950 | 55.560 | 56.890 | 54.243 | 15,047 |
| 2025-01-15 | 58.120 | 58.410 | 57.242 | 57.350 | 54.682 | 4,520 |
| 2025-01-14 | 56.210 | 56.489 | 55.532 | 56.445 | 53.819 | 927 |
| 2025-01-13 | 54.400 | 55.840 | 54.400 | 55.530 | 52.946 | 3,446 |
| 2025-01-10 | 57.710 | 57.710 | 54.495 | 55.289 | 52.716 | 6,231 |
| 2025-01-08 | 57.630 | 57.630 | 56.135 | 56.270 | 53.652 | 1,240 |
| 2025-01-07 | 58.770 | 59.035 | 58.179 | 58.340 | 55.626 | 1,719 |
| 2025-01-06 | 58.110 | 59.845 | 57.760 | 58.758 | 56.024 | 5,444 |
| 2025-01-03 | 57.216 | 57.990 | 56.304 | 57.990 | 55.292 | 3,182 |
| 2025-01-02 | 58.807 | 58.807 | 56.485 | 56.676 | 54.039 | 43,882 |
| 2024-12-31 | 57.880 | 57.880 | 56.919 | 56.919 | 54.271 | 625 |
| 2024-12-30 | 58.450 | 58.450 | 56.810 | 57.390 | 54.720 | 4,260 |
| 2024-12-27 | 58.260 | 58.516 | 57.785 | 58.206 | 55.498 | 1,981 |
| 2024-12-24 | 57.810 | 58.560 | 57.310 | 58.560 | 55.835 | 4,748 |
| 2024-12-23 | 55.872 | 57.730 | 55.855 | 57.670 | 54.987 | 4,904 |
| 2024-12-20 | 55.790 | 57.030 | 55.480 | 56.600 | 53.967 | 4,036 |
| 2024-12-19 | 56.160 | 57.642 | 56.160 | 56.605 | 53.972 | 2,305 |
| 2024-12-18 | 58.892 | 59.750 | 58.420 | 58.420 | 55.702 | 3,852 |
| 2024-12-17 | 58.990 | 59.650 | 58.120 | 58.169 | 55.462 | 2,063 |
| 2024-12-16 | 59.250 | 59.540 | 57.950 | 58.960 | 56.217 | 3,210 |
| 2024-12-13 | 61.000 | 61.200 | 59.940 | 59.940 | 57.151 | 4,894 |
| 2024-12-12 | 61.045 | 61.957 | 60.814 | 61.170 | 58.324 | 1,318 |
| 2024-12-11 | 61.980 | 62.650 | 61.100 | 61.460 | 58.601 | 13,131 |
| 2024-12-10 | 61.530 | 61.760 | 60.360 | 61.120 | 58.276 | 3,128 |
| 2024-12-09 | 59.535 | 62.640 | 59.130 | 62.160 | 59.268 | 81,131 |
| 2024-12-06 | 58.900 | 59.540 | 58.300 | 59.454 | 56.688 | 5,906 |
| 2024-12-05 | 61.690 | 61.700 | 58.765 | 58.805 | 56.069 | 8,139 |
| 2024-12-04 | 66.100 | 66.230 | 61.850 | 61.850 | 58.972 | 7,794 |
| 2024-12-03 | 68.200 | 69.600 | 66.391 | 66.391 | 63.302 | 7,614 |
| 2024-12-02 | 68.146 | 70.955 | 67.990 | 70.690 | 67.401 | 6,003 |
| 2024-11-29 | 68.700 | 69.450 | 68.090 | 68.170 | 64.998 | 11,091 |
| 2024-11-27 | 68.370 | 68.845 | 66.610 | 68.040 | 64.874 | 5,101 |
| 2024-11-26 | 69.910 | 70.830 | 68.180 | 68.640 | 65.446 | 7,451 |
| 2024-11-25 | 67.900 | 71.095 | 67.330 | 70.339 | 67.067 | 4,798 |
| 2024-11-22 | 65.660 | 66.667 | 65.385 | 66.562 | 63.465 | 4,690 |
| 2024-11-21 | 65.340 | 66.640 | 65.275 | 66.600 | 63.068 | 22,929 |
| 2024-11-20 | 65.060 | 65.060 | 63.740 | 64.030 | 60.634 | 4,075 |
| 2024-11-19 | 64.920 | 65.250 | 63.830 | 64.898 | 61.455 | 322,683 |
| 2024-11-18 | 63.180 | 65.000 | 63.049 | 64.806 | 61.369 | 36,386 |
| 2024-11-15 | 64.860 | 65.020 | 63.302 | 63.350 | 59.990 | 3,714 |
| 2024-11-14 | 67.030 | 67.220 | 65.700 | 65.878 | 62.383 | 1,296 |
| 2024-11-13 | 66.490 | 67.300 | 65.570 | 66.950 | 63.399 | 152,126 |
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.