5 DAY PERFORMANCE
-9.08%
1 MONTH PERFORMANCE
-14.26%
3 MONTH PERFORMANCE
-34.85%
6 MONTH PERFORMANCE
+3.22%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
-0.23%
Microchip Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
