5 DAY PERFORMANCE
-12.51%
1 MONTH PERFORMANCE
-22.76%
3 MONTH PERFORMANCE
-36.01%
6 MONTH PERFORMANCE
-14.48%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
-1.84%
Microchip Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $77.50 | $80.67 (4.09%) | $80.98 | $77.50 | 16.08 M | $43.76 B |
| 08/03/2026 | $73.46 | $75.22 (2.4%) | $75.72 | $72.58 | 8.14 M | $40.81 B |
| 07/31/2026 | $77.08 | $74.29 (-3.62%) | $77.67 | $74.18 | 11.29 M | $40.23 B |
| 07/30/2026 | $74.93 | $75.01 (0.11%) | $75.86 | $73.25 | 13.85 M | $40.62 B |
| 07/29/2026 | $75.15 | $71.37 (-5.03%) | $75.83 | $71.24 | 15.69 M | $38.65 B |
| 07/28/2026 | $76.24 | $75.71 (-0.7%) | $77.61 | $74.88 | 13.89 M | $41.00 B |
| 07/27/2026 | $79.49 | $77.90 (-2%) | $80.36 | $75.56 | 11.23 M | $42.18 B |
| 07/24/2026 | $80.29 | $78.86 (-1.78%) | $81.24 | $78.03 | 9.32 M | $42.70 B |
| 07/23/2026 | $81.21 | $81.35 (0.17%) | $83.39 | $80.19 | 11.59 M | $44.05 B |
| 07/22/2026 | $81.88 | $85.02 (3.83%) | $85.66 | $81.84 | 6.54 M | $46.04 B |
| 07/21/2026 | $83.19 | $83.38 (0.23%) | $83.87 | $81.52 | 11.64 M | $45.15 B |
| 07/20/2026 | $82.53 | $80.51 (-2.45%) | $83.42 | $80.33 | 7.50 M | $43.60 B |
| 07/17/2026 | $78.96 | $80.96 (2.53%) | $82.00 | $78.00 | 12.93 M | $43.84 B |
| 07/16/2026 | $83.85 | $81.68 (-2.59%) | $84.82 | $80.85 | 12.22 M | $44.23 B |
| 07/15/2026 | $88.14 | $86.26 (-2.13%) | $88.14 | $83.58 | 7.51 M | $46.71 B |
| 07/14/2026 | $88.00 | $87.11 (-1.01%) | $88.65 | $86.39 | 10.24 M | $47.17 B |
| 07/13/2026 | $87.00 | $84.23 (-3.18%) | $87.00 | $83.88 | 10.30 M | $45.61 B |
| 07/10/2026 | $87.82 | $88.59 (0.88%) | $89.45 | $86.52 | 6.68 M | $47.97 B |
| 07/09/2026 | $88.49 | $88.26 (-0.26%) | $90.85 | $87.71 | 11.16 M | $47.79 B |
| 07/08/2026 | $83.14 | $85.49 (2.83%) | $86.12 | $83.14 | 7.20 M | $46.29 B |
| 07/07/2026 | $83.96 | $84.15 (0.23%) | $84.95 | $81.60 | 13.03 M | $45.57 B |
| 07/06/2026 | $87.00 | $87.59 (0.68%) | $89.52 | $86.60 | 7.98 M | $47.43 B |
| 07/02/2026 | $89.06 | $84.64 (-4.96%) | $90.06 | $82.85 | 14.80 M | $45.83 B |
| 07/01/2026 | $89.50 | $88.69 (-0.91%) | $91.40 | $88.62 | 14.26 M | $48.03 B |
| 06/30/2026 | $89.13 | $91.20 (2.32%) | $92.02 | $88.02 | 16.18 M | $49.38 B |
| 06/29/2026 | $87.49 | $89.06 (1.79%) | $89.28 | $85.06 | 12.61 M | $48.23 B |
| 06/26/2026 | $91.08 | $87.93 (-3.46%) | $91.24 | $86.84 | 31.44 M | $47.61 B |
| 06/25/2026 | $95.70 | $94.12 (-1.65%) | $97.23 | $91.84 | 9.77 M | $50.97 B |
| 06/24/2026 | $92.86 | $92.48 (-0.41%) | $93.51 | $89.78 | 10.77 M | $50.08 B |
| 06/23/2026 | $97.09 | $93.26 (-3.94%) | $98.38 | $92.07 | 17.13 M | $50.50 B |
| 06/22/2026 | $101.50 | $102.71 (1.19%) | $104.03 | $101.10 | 11.05 M | $55.62 B |
| 06/18/2026 | $98.20 | $99.77 (1.6%) | $100.92 | $97.81 | 16.35 M | $54.03 B |
| 06/17/2026 | $97.67 | $94.11 (-3.64%) | $97.89 | $93.92 | 10.09 M | $50.96 B |
| 06/16/2026 | $99.50 | $95.63 (-3.89%) | $101.93 | $95.57 | 11.66 M | $51.78 B |
| 06/15/2026 | $98.79 | $100.32 (1.55%) | $100.96 | $98.00 | 11.61 M | $54.32 B |
| 06/12/2026 | $92.96 | $95.24 (2.45%) | $95.70 | $91.90 | 8.39 M | $51.57 B |
| 06/11/2026 | $90.47 | $92.94 (2.73%) | $93.34 | $88.73 | 15.47 M | $50.33 B |
| 06/10/2026 | $90.26 | $87.91 (-2.6%) | $92.49 | $87.55 | 10.50 M | $47.60 B |
| 06/09/2026 | $92.99 | $91.47 (-1.63%) | $94.50 | $85.28 | 15.33 M | $49.53 B |
| 06/08/2026 | $91.86 | $91.37 (-0.53%) | $93.18 | $89.62 | 13.90 M | $49.48 B |
| 06/05/2026 | $93.57 | $88.34 (-5.59%) | $93.95 | $87.56 | 19.74 M | $47.84 B |
| 06/04/2026 | $95.65 | $96.30 (0.68%) | $99.60 | $94.58 | 9.56 M | $52.15 B |
| 06/03/2026 | $96.64 | $96.55 (-0.09%) | $97.39 | $94.36 | 10.45 M | $52.28 B |
| 06/02/2026 | $96.75 | $96.96 (0.22%) | $99.30 | $94.16 | 13.41 M | $52.50 B |
| 06/01/2026 | $92.88 | $91.52 (-1.46%) | $94.20 | $90.23 | 11.35 M | $49.56 B |
| 05/29/2026 | $96.68 | $94.65 (-2.1%) | $97.99 | $93.99 | 11.37 M | $51.25 B |
| 05/28/2026 | $96.86 | $96.04 (-0.85%) | $97.99 | $93.64 | 7.70 M | $52.01 B |
| 05/27/2026 | $99.38 | $96.85 (-2.55%) | $100.25 | $94.72 | 12.76 M | $52.44 B |
| 05/26/2026 | $95.84 | $98.05 (2.31%) | $99.97 | $95.22 | 13.10 M | $53.09 B |
| 05/22/2026 | $90.67 | $93.43 (3.04%) | $94.91 | $90.64 | 8.84 M | $50.59 B |
| 05/21/2026 | $93.00 | $91.11 (-2.03%) | $93.28 | $89.16 | 8.60 M | $49.34 B |
| 05/20/2026 | $92.68 | $94.02 (1.45%) | $94.34 | $91.81 | 10.87 M | $50.91 B |
| 05/19/2026 | $90.45 | $91.81 (1.5%) | $93.59 | $90.00 | 7.35 M | $49.72 B |
| 05/18/2026 | $95.82 | $92.76 (-3.19%) | $95.82 | $91.13 | 10.15 M | $50.23 B |
| 05/15/2026 | $94.10 | $93.85 (-0.27%) | $95.59 | $93.72 | 9.45 M | $50.82 B |
| 05/14/2026 | $96.39 | $97.04 (0.67%) | $97.29 | $95.27 | 6.98 M | $52.55 B |
| 05/13/2026 | $99.65 | $96.71 (-2.95%) | $99.87 | $96.06 | 12.89 M | $52.37 B |
| 05/12/2026 | $97.06 | $97.70 (0.66%) | $98.15 | $94.42 | 12.83 M | $52.90 B |
| 05/11/2026 | $98.10 | $99.03 (0.95%) | $101.18 | $96.57 | 19.63 M | $53.62 B |
| 05/08/2026 | $105.05 | $99.09 (-5.67%) | $105.91 | $96.82 | 18.86 M | $53.66 B |
| 05/07/2026 | $102.15 | $101.58 (-0.56%) | $102.28 | $99.59 | 15.86 M | $55.01 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.
