5 DAY PERFORMANCE
-15.96%
1 MONTH PERFORMANCE
-20.24%
3 MONTH PERFORMANCE
-16.44%
6 MONTH PERFORMANCE
-34.00%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+6.91%
Microchip Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $74.58 | $66.02 (-11.48%) | $75.78 | $65.29 | 15.60 M | |
| 11/04/2026 | $78.39 | $75.34 (-3.89%) | $79.31 | $73.55 | 15.02 M | $40.87 B |
| 11/03/2026 | $78.54 | $77.90 (-0.81%) | $80.54 | $77.26 | 11.63 M | $42.26 B |
| 11/02/2026 | $79.24 | $76.11 (-3.95%) | $80.51 | $75.90 | 13.86 M | $41.29 B |
| 10/30/2026 | $78.47 | $77.34 (-1.44%) | $80.08 | $75.32 | 19.83 M | $41.96 B |
| 10/29/2026 | $79.26 | $81.12 (2.35%) | $81.22 | $78.54 | 7.96 M | $44.01 B |
| 10/28/2026 | $79.32 | $79.63 (0.39%) | $80.06 | $78.04 | 9.32 M | $43.20 B |
| 10/27/2026 | $76.97 | $80.17 (4.16%) | $80.68 | $76.63 | 11.86 M | $43.49 B |
| 10/26/2026 | $74.45 | $75.90 (1.95%) | $76.57 | $74.11 | 7.95 M | $41.18 B |
| 10/23/2026 | $74.21 | $74.05 (-0.22%) | $75.50 | $73.67 | 7.18 M | $40.17 B |
| 10/22/2026 | $75.14 | $74.52 (-0.83%) | $75.94 | $73.61 | 17.07 M | $40.43 B |
| 10/21/2026 | $76.55 | $77.15 (0.78%) | $77.74 | $75.57 | 9.60 M | $41.85 B |
| 10/20/2026 | $73.47 | $75.85 (3.24%) | $77.17 | $73.31 | 9.60 M | $41.15 B |
| 10/19/2026 | $75.16 | $74.43 (-0.97%) | $76.08 | $73.26 | 10.30 M | $40.38 B |
| 10/16/2026 | $73.14 | $73.85 (0.97%) | $76.81 | $72.64 | 18.58 M | $40.06 B |
| 10/15/2026 | $69.97 | $74.26 (6.13%) | $74.37 | $69.76 | 14.56 M | $40.29 B |
| 10/14/2026 | $72.82 | $71.25 (-2.16%) | $73.30 | $70.49 | 14.38 M | $38.65 B |
| 10/13/2026 | $73.28 | $74.16 (1.2%) | $74.36 | $72.20 | 6.58 M | $40.23 B |
| 10/12/2026 | $74.64 | $73.83 (-1.09%) | $74.80 | $73.19 | 7.54 M | $40.05 B |
| 10/09/2026 | $76.30 | $75.55 (-0.98%) | $76.47 | $73.74 | 7.73 M | $40.99 B |
| 10/08/2026 | $76.85 | $75.52 (-1.73%) | $77.16 | $74.60 | 10.13 M | $40.97 B |
| 10/07/2026 | $78.87 | $78.02 (-1.08%) | $80.14 | $76.54 | 8.95 M | $42.33 B |
| 10/06/2026 | $82.17 | $81.26 (-1.11%) | $82.56 | $80.76 | 5.84 M | $44.08 B |
| 10/05/2026 | $80.96 | $81.49 (0.65%) | $81.77 | $80.05 | 5.83 M | $44.21 B |
| 10/02/2026 | $81.25 | $81.32 (0.09%) | $83.40 | $80.80 | 7.82 M | $44.12 B |
| 10/01/2026 | $78.01 | $78.50 (0.63%) | $79.31 | $76.87 | 6.81 M | $42.59 B |
| 09/30/2026 | $79.07 | $77.77 (-1.64%) | $79.65 | $77.73 | 5.73 M | $42.19 B |
| 09/29/2026 | $79.29 | $78.78 (-0.64%) | $80.37 | $78.47 | 7.69 M | $42.74 B |
| 09/28/2026 | $77.65 | $77.97 (0.41%) | $78.25 | $75.93 | 9.39 M | $42.30 B |
| 09/25/2026 | $75.20 | $78.69 (4.64%) | $78.96 | $74.93 | 9.75 M | $42.69 B |
| 09/24/2026 | $73.92 | $74.69 (1.04%) | $74.75 | $73.13 | 8.73 M | $40.52 B |
| 09/23/2026 | $75.05 | $75.53 (0.64%) | $75.77 | $73.77 | 7.72 M | $40.98 B |
| 09/22/2026 | $74.67 | $75.82 (1.54%) | $76.55 | $74.44 | 7.46 M | $41.13 B |
| 09/21/2026 | $74.70 | $74.78 (0.11%) | $75.17 | $72.74 | 9.68 M | $40.57 B |
| 09/18/2026 | $71.49 | $73.27 (2.49%) | $73.40 | $71.06 | 15.93 M | $39.75 B |
| 09/17/2026 | $71.47 | $70.82 (-0.91%) | $71.80 | $70.10 | 8.56 M | $38.42 B |
| 09/16/2026 | $72.60 | $69.59 (-4.15%) | $72.91 | $68.75 | 7.33 M | $37.75 B |
| 09/15/2026 | $71.88 | $71.49 (-0.54%) | $72.40 | $70.43 | 6.75 M | $38.78 B |
| 09/14/2026 | $71.05 | $71.48 (0.61%) | $72.38 | $70.69 | 10.44 M | $38.78 B |
| 09/11/2026 | $72.82 | $74.20 (1.9%) | $75.16 | $72.45 | 8.77 M | $40.25 B |
| 09/10/2026 | $71.43 | $71.58 (0.21%) | $72.60 | $70.94 | 7.60 M | $38.83 B |
| 09/09/2026 | $73.05 | $73.01 (-0.05%) | $74.27 | $72.55 | 5.10 M | $39.61 B |
| 09/08/2026 | $74.65 | $73.38 (-1.7%) | $74.84 | $72.83 | 8.73 M | $39.81 B |
| 09/04/2026 | $73.78 | $74.17 (0.53%) | $74.86 | $73.21 | 7.67 M | $40.24 B |
| 09/03/2026 | $71.64 | $73.11 (2.05%) | $73.29 | $70.85 | 5.81 M | $39.66 B |
| 09/02/2026 | $71.46 | $72.76 (1.82%) | $73.19 | $70.67 | 5.84 M | $39.47 B |
| 09/01/2026 | $71.92 | $71.41 (-0.71%) | $72.37 | $70.45 | 10.12 M | $38.74 B |
| 08/31/2026 | $73.51 | $73.45 (-0.08%) | $74.06 | $72.75 | 7.19 M | $39.85 B |
| 08/28/2026 | $75.39 | $72.93 (-3.26%) | $75.58 | $72.67 | 11.15 M | $39.56 B |
| 08/27/2026 | $74.59 | $75.49 (1.21%) | $75.57 | $73.71 | 7.52 M | $40.95 B |
| 08/26/2026 | $73.41 | $74.05 (0.87%) | $74.41 | $72.91 | 6.23 M | $40.17 B |
| 08/25/2026 | $75.32 | $73.50 (-2.42%) | $75.32 | $73.13 | 6.00 M | $39.87 B |
| 08/24/2026 | $74.79 | $74.21 (-0.78%) | $75.23 | $72.77 | 11.78 M | $40.26 B |
| 08/21/2026 | $76.82 | $76.08 (-0.96%) | $77.00 | $75.06 | 4.63 M | $41.27 B |
| 08/20/2026 | $76.69 | $75.81 (-1.15%) | $77.42 | $75.68 | 6.83 M | $41.13 B |
| 08/19/2026 | $79.27 | $77.08 (-2.76%) | $79.75 | $76.97 | 8.83 M | $41.82 B |
| 08/18/2026 | $78.01 | $78.19 (0.23%) | $78.47 | $75.65 | 12.74 M | $42.42 B |
| 08/17/2026 | $80.06 | $80.26 (0.25%) | $81.41 | $79.37 | 8.53 M | $43.54 B |
| 08/14/2026 | $77.87 | $79.17 (1.67%) | $79.35 | $77.27 | 8.25 M | $42.95 B |
| 08/13/2026 | $79.49 | $77.69 (-2.26%) | $80.43 | $77.60 | 7.42 M | $42.15 B |
| 08/12/2026 | $83.73 | $79.44 (-5.12%) | $83.74 | $79.30 | 9.23 M | $43.10 B |
| 08/11/2026 | $82.28 | $81.02 (-1.53%) | $83.44 | $80.67 | 7.01 M | $43.95 B |
| 08/10/2026 | $85.54 | $81.39 (-4.85%) | $85.66 | $81.14 | 8.79 M | $44.15 B |
| 08/07/2026 | $81.35 | $84.69 (4.11%) | $85.97 | $80.68 | 19.10 M | $45.94 B |
| 08/06/2026 | $76.62 | $74.36 (-2.95%) | $79.60 | $74.22 | 15.90 M | $40.34 B |
| 08/05/2026 | $80.10 | $77.79 (-2.88%) | $80.39 | $77.00 | 9.80 M | $42.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
