5 DAY PERFORMANCE
-30.81%
1 MONTH PERFORMANCE
-3.30%
3 MONTH PERFORMANCE
-14.48%
6 MONTH PERFORMANCE
+9.52%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+37.60%
Microchip Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $98.49 | $101.39 (2.94%) | $101.59 | $98.00 | 1.22 M | $54.67 B |
| 05/05/2026 | $95.23 | $98.48 (3.41%) | $99.08 | $94.17 | 11.01 M | $53.10 B |
| 05/04/2026 | $96.22 | $95.30 (-0.96%) | $96.22 | $93.62 | 8.36 M | $51.39 B |
| 05/01/2026 | $92.81 | $93.95 (1.23%) | $94.56 | $91.91 | 8.06 M | $50.66 B |
| 04/30/2026 | $91.00 | $92.91 (2.1%) | $93.03 | $89.12 | 9.34 M | $50.10 B |
| 04/29/2026 | $89.00 | $90.17 (1.31%) | $90.73 | $87.11 | 12.90 M | $48.62 B |
| 04/28/2026 | $85.73 | $84.26 (-1.71%) | $87.14 | $83.95 | 13.22 M | $45.43 B |
| 04/27/2026 | $88.96 | $86.84 (-2.38%) | $89.29 | $85.28 | 10.13 M | $46.82 B |
| 04/24/2026 | $91.11 | $89.44 (-1.83%) | $91.50 | $87.91 | 11.34 M | $48.23 B |
| 04/23/2026 | $85.78 | $90.64 (5.67%) | $92.24 | $85.46 | 18.14 M | $48.87 B |
| 04/22/2026 | $82.47 | $82.48 (0.01%) | $82.90 | $81.09 | 8.90 M | $44.47 B |
| 04/21/2026 | $80.49 | $80.93 (0.55%) | $81.86 | $80.24 | 8.52 M | $43.64 B |
| 04/20/2026 | $79.00 | $80.39 (1.76%) | $80.71 | $78.42 | 9.66 M | $43.35 B |
| 04/17/2026 | $78.78 | $78.76 (-0.03%) | $79.90 | $77.76 | 10.90 M | $42.47 B |
| 04/16/2026 | $74.56 | $76.87 (3.1%) | $77.32 | $74.01 | 7.22 M | $41.45 B |
| 04/15/2026 | $74.13 | $74.49 (0.49%) | $74.86 | $72.90 | 6.87 M | $40.17 B |
| 04/14/2026 | $74.20 | $74.50 (0.4%) | $74.89 | $73.02 | 7.45 M | $40.17 B |
| 04/13/2026 | $71.46 | $73.55 (2.92%) | $73.71 | $71.12 | 6.72 M | $39.66 B |
| 04/10/2026 | $71.91 | $71.56 (-0.49%) | $72.70 | $70.83 | 8.07 M | $38.59 B |
| 04/09/2026 | $70.50 | $71.22 (1.02%) | $71.55 | $69.53 | 8.48 M | $38.40 B |
| 04/08/2026 | $72.02 | $70.73 (-1.79%) | $72.50 | $69.73 | 13.56 M | $38.14 B |
| 04/07/2026 | $67.01 | $67.51 (0.75%) | $67.79 | $65.75 | 6.55 M | $36.40 B |
| 04/06/2026 | $65.97 | $67.22 (1.89%) | $67.81 | $65.81 | 5.48 M | $36.25 B |
| 04/02/2026 | $63.22 | $65.60 (3.76%) | $65.81 | $62.62 | 6.60 M | $35.37 B |
| 04/01/2026 | $64.83 | $65.38 (0.85%) | $66.53 | $64.51 | 7.93 M | $35.25 B |
| 03/31/2026 | $61.35 | $64.61 (5.31%) | $64.98 | $61.18 | 12.58 M | $34.84 B |
| 03/30/2026 | $62.41 | $60.06 (-3.77%) | $62.94 | $59.31 | 8.53 M | $32.38 B |
| 03/27/2026 | $63.53 | $62.00 (-2.41%) | $63.79 | $61.58 | 8.34 M | $33.43 B |
| 03/26/2026 | $64.49 | $64.20 (-0.45%) | $65.99 | $63.97 | 10.55 M | $34.62 B |
| 03/25/2026 | $66.25 | $65.16 (-1.65%) | $68.10 | $64.83 | 6.58 M | $35.13 B |
| 03/24/2026 | $63.73 | $65.63 (2.98%) | $66.58 | $63.70 | 5.55 M | $35.39 B |
| 03/23/2026 | $64.93 | $64.34 (-0.91%) | $65.92 | $64.24 | 7.97 M | $34.69 B |
| 03/20/2026 | $62.99 | $62.97 (-0.03%) | $64.34 | $62.12 | 12.52 M | $33.95 B |
| 03/19/2026 | $62.90 | $63.29 (0.62%) | $64.15 | $62.43 | 10.23 M | $34.13 B |
| 03/18/2026 | $64.00 | $64.71 (1.11%) | $65.79 | $64.00 | 10.22 M | $34.89 B |
| 03/17/2026 | $64.40 | $64.59 (0.3%) | $65.69 | $64.09 | 5.80 M | $34.83 B |
| 03/16/2026 | $63.40 | $63.83 (0.68%) | $64.90 | $63.20 | 7.29 M | $34.42 B |
| 03/13/2026 | $63.50 | $61.94 (-2.46%) | $64.08 | $61.39 | 6.90 M | $33.40 B |
| 03/12/2026 | $64.60 | $62.73 (-2.89%) | $65.13 | $62.35 | 10.76 M | $33.82 B |
| 03/11/2026 | $65.55 | $65.79 (0.37%) | $66.27 | $64.62 | 7.31 M | $35.47 B |
| 03/10/2026 | $65.00 | $65.33 (0.51%) | $67.10 | $64.58 | 11.37 M | $35.23 B |
| 03/09/2026 | $63.56 | $65.00 (2.27%) | $65.55 | $61.68 | 12.95 M | $35.05 B |
| 03/06/2026 | $65.72 | $64.77 (-1.45%) | $66.38 | $64.19 | 11.75 M | $34.92 B |
| 03/05/2026 | $69.00 | $67.81 (-1.72%) | $70.49 | $66.91 | 9.61 M | $36.56 B |
| 03/04/2026 | $72.52 | $69.90 (-3.61%) | $72.70 | $69.33 | 7.45 M | $37.69 B |
| 03/03/2026 | $72.02 | $71.39 (-0.87%) | $72.72 | $70.71 | 9.39 M | $38.49 B |
| 03/02/2026 | $72.86 | $74.31 (1.99%) | $74.71 | $72.44 | 5.29 M | $40.07 B |
| 02/27/2026 | $73.26 | $74.64 (1.88%) | $74.74 | $72.32 | 10.30 M | $40.25 B |
| 02/26/2026 | $75.74 | $74.97 (-1.02%) | $75.96 | $73.63 | 9.96 M | $40.42 B |
| 02/25/2026 | $77.06 | $75.47 (-2.06%) | $77.10 | $75.38 | 7.83 M | $40.69 B |
| 02/24/2026 | $77.21 | $75.93 (-1.66%) | $79.18 | $75.57 | 5.59 M | $40.94 B |
| 02/23/2026 | $77.14 | $76.60 (-0.7%) | $77.75 | $74.60 | 5.03 M | $41.30 B |
| 02/20/2026 | $76.28 | $77.73 (1.9%) | $78.39 | $76.19 | 7.04 M | $41.91 B |
| 02/19/2026 | $78.44 | $77.16 (-1.63%) | $78.77 | $76.03 | 6.92 M | $41.60 B |
| 02/18/2026 | $80.67 | $79.11 (-1.93%) | $81.00 | $78.46 | 6.95 M | $42.66 B |
| 02/17/2026 | $78.50 | $78.94 (0.56%) | $79.63 | $77.11 | 6.18 M | $42.56 B |
| 02/13/2026 | $78.02 | $78.56 (0.69%) | $79.17 | $77.59 | 7.89 M | $42.36 B |
| 02/12/2026 | $81.81 | $78.92 (-3.53%) | $83.35 | $78.27 | 12.50 M | $42.55 B |
| 02/11/2026 | $78.22 | $80.75 (3.23%) | $81.27 | $77.86 | 13.62 M | $43.54 B |
| 02/10/2026 | $74.56 | $76.86 (3.08%) | $77.71 | $74.49 | 12.06 M | $41.44 B |
| 02/09/2026 | $74.31 | $74.41 (0.13%) | $75.55 | $73.50 | 11.66 M | $40.12 B |
| 02/06/2026 | $74.41 | $76.01 (2.15%) | $76.70 | $73.38 | 20.21 M | $79.43 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.
