Microchip Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 75.190 | 75.990 | 73.730 | 74.260 | 74.260 | 1,606 |
| 2026-10-22 | 77.290 | 77.290 | 73.930 | 74.700 | 74.700 | 2,387 |
| 2026-10-21 | 77.740 | 77.740 | 75.680 | 77.610 | 77.610 | 3,364 |
| 2026-10-20 | 73.000 | 77.170 | 73.000 | 76.450 | 76.450 | 4,079 |
| 2026-10-19 | 75.590 | 76.240 | 73.430 | 74.130 | 74.130 | 2,952 |
| 2026-10-16 | 73.220 | 76.650 | 72.840 | 74.010 | 74.010 | 5,064 |
| 2026-10-15 | 70.380 | 74.116 | 68.860 | 73.160 | 73.160 | 2,478 |
| 2026-10-14 | 73.450 | 74.340 | 70.492 | 70.780 | 70.780 | 2,555 |
| 2026-10-13 | 72.000 | 74.260 | 72.000 | 73.680 | 73.680 | 1,426 |
| 2026-10-12 | 75.770 | 76.500 | 73.267 | 73.920 | 73.920 | 1,176 |
| 2026-10-09 | 77.410 | 77.410 | 73.742 | 74.780 | 74.780 | 11,117 |
| 2026-10-08 | 77.950 | 77.950 | 74.750 | 75.430 | 75.430 | 5,517 |
| 2026-10-07 | 82.090 | 82.090 | 76.580 | 77.370 | 77.370 | 7,471 |
| 2026-10-06 | 81.760 | 83.470 | 80.840 | 81.320 | 81.320 | 5,200 |
| 2026-10-05 | 83.000 | 83.000 | 79.760 | 81.581 | 81.581 | 4,577 |
| 2026-10-02 | 79.080 | 83.355 | 78.810 | 81.809 | 81.809 | 7,595 |
| 2026-10-01 | 79.800 | 80.280 | 76.970 | 78.540 | 78.540 | 4,558 |
| 2026-09-30 | 78.800 | 80.000 | 77.700 | 78.450 | 78.450 | 21,229 |
| 2026-09-29 | 77.380 | 80.350 | 77.000 | 79.120 | 79.120 | 6,122 |
| 2026-09-28 | 80.000 | 80.000 | 76.050 | 77.680 | 77.680 | 6,559 |
| 2026-09-25 | 74.690 | 78.360 | 74.690 | 78.110 | 78.110 | 3,886 |
| 2026-09-24 | 75.320 | 75.450 | 73.200 | 73.925 | 73.925 | 6,805 |
| 2026-09-23 | 75.790 | 76.000 | 73.780 | 75.340 | 75.340 | 7,865 |
| 2026-09-22 | 73.489 | 76.490 | 73.489 | 75.565 | 75.565 | 7,286 |
| 2026-09-21 | 73.550 | 75.200 | 72.860 | 74.390 | 74.390 | 5,622 |
| 2026-09-18 | 70.600 | 72.318 | 69.860 | 72.240 | 72.240 | 3,821 |
| 2026-09-17 | 70.000 | 72.000 | 69.610 | 70.700 | 70.700 | 5,933 |
| 2026-09-16 | 71.860 | 73.000 | 70.780 | 71.290 | 71.290 | 5,404 |
| 2026-09-15 | 71.350 | 73.270 | 70.200 | 71.020 | 71.020 | 2,235 |
| 2026-09-14 | 72.150 | 73.980 | 70.200 | 71.860 | 71.860 | 6,061 |
| 2026-09-11 | 71.310 | 75.140 | 71.250 | 74.790 | 74.790 | 6,774 |
| 2026-09-10 | 72.720 | 72.760 | 71.000 | 71.670 | 71.670 | 2,447 |
| 2026-09-09 | 73.490 | 74.230 | 72.100 | 72.990 | 72.990 | 3,004 |
| 2026-09-08 | 74.320 | 75.630 | 73.560 | 73.800 | 73.800 | 8,976 |
| 2026-09-04 | 74.020 | 74.870 | 73.540 | 73.910 | 73.910 | 3,896 |
| 2026-09-03 | 73.110 | 73.740 | 70.862 | 73.120 | 73.120 | 2,900 |
| 2026-09-02 | 69.000 | 73.190 | 69.000 | 72.380 | 72.380 | 1,567 |
| 2026-09-01 | 73.460 | 73.460 | 70.460 | 71.200 | 71.200 | 9,615 |
| 2026-08-31 | 71.270 | 74.680 | 71.270 | 73.690 | 73.690 | 634 |
| 2026-08-28 | 75.490 | 75.630 | 72.700 | 73.200 | 73.200 | 1,983 |
| 2026-08-27 | 75.100 | 76.380 | 73.810 | 74.801 | 74.801 | 4,514 |
| 2026-08-26 | 73.410 | 74.353 | 72.310 | 73.888 | 73.888 | 1,241 |
| 2026-08-25 | 72.300 | 76.380 | 72.300 | 73.590 | 73.590 | 2,446 |
| 2026-08-24 | 76.360 | 76.360 | 72.830 | 73.920 | 73.920 | 6,048 |
| 2026-08-21 | 77.770 | 78.380 | 75.100 | 75.560 | 75.560 | 1,408 |
| 2026-08-20 | 78.050 | 79.890 | 75.700 | 76.290 | 75.835 | 3,251 |
| 2026-08-19 | 78.160 | 79.800 | 77.000 | 77.450 | 76.988 | 5,942 |
| 2026-08-18 | 79.590 | 80.310 | 75.671 | 76.320 | 75.865 | 7,959 |
| 2026-08-17 | 79.200 | 81.300 | 78.790 | 80.420 | 79.940 | 5,430 |
| 2026-08-14 | 77.810 | 78.760 | 77.200 | 78.040 | 77.575 | 2,860 |
| 2026-08-13 | 80.000 | 80.790 | 79.000 | 79.770 | 79.294 | 2,734 |
| 2026-08-12 | 81.670 | 83.940 | 79.800 | 80.350 | 79.871 | 4,321 |
| 2026-08-11 | 81.000 | 83.400 | 78.100 | 81.200 | 80.716 | 5,504 |
| 2026-08-10 | 85.000 | 88.680 | 81.200 | 81.870 | 81.382 | 8,791 |
| 2026-08-07 | 80.470 | 85.900 | 79.010 | 85.760 | 85.249 | 27,839 |
| 2026-08-06 | 77.300 | 79.533 | 76.251 | 78.230 | 77.763 | 9,553 |
| 2026-08-05 | 81.520 | 82.500 | 77.040 | 78.540 | 78.072 | 8,662 |
| 2026-08-04 | 74.950 | 80.590 | 74.950 | 80.330 | 79.851 | 6,945 |
| 2026-08-03 | 74.900 | 77.800 | 72.300 | 75.280 | 74.831 | 3,018 |
| 2026-07-31 | 75.680 | 77.780 | 74.310 | 74.790 | 74.344 | 2,673 |
Page 1 of 3 · 126 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.