5 DAY PERFORMANCE
-34.85%
1 MONTH PERFORMANCE
-30.43%
3 MONTH PERFORMANCE
+1.03%
6 MONTH PERFORMANCE
-0.54%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
-5.22%
Microchip Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $98.48 | $102.92 (4.51%) | $103.24 | $98.00 | 13.76 M | $55.73 B |
| 05/05/2026 | $95.23 | $98.48 (3.41%) | $99.08 | $94.17 | 11.01 M | $53.33 B |
| 05/04/2026 | $96.22 | $95.30 (-0.96%) | $96.22 | $93.62 | 8.36 M | $51.60 B |
| 05/01/2026 | $92.81 | $93.95 (1.23%) | $94.56 | $91.91 | 8.06 M | $50.87 B |
| 04/30/2026 | $91.00 | $92.91 (2.1%) | $93.03 | $89.12 | 9.34 M | $50.31 B |
| 04/29/2026 | $89.00 | $90.17 (1.31%) | $90.73 | $87.11 | 12.90 M | $48.83 B |
| 04/28/2026 | $85.73 | $84.26 (-1.71%) | $87.14 | $83.95 | 13.22 M | $45.63 B |
| 04/27/2026 | $88.96 | $86.84 (-2.38%) | $89.29 | $85.28 | 10.13 M | $47.02 B |
| 04/24/2026 | $91.11 | $89.44 (-1.83%) | $91.50 | $87.91 | 11.34 M | $48.43 B |
| 04/23/2026 | $85.78 | $90.64 (5.67%) | $92.24 | $85.46 | 18.14 M | $49.08 B |
| 04/22/2026 | $82.47 | $82.48 (0.01%) | $82.90 | $81.09 | 8.90 M | $44.66 B |
| 04/21/2026 | $80.49 | $80.93 (0.55%) | $81.86 | $80.24 | 8.52 M | $43.82 B |
| 04/20/2026 | $79.00 | $80.39 (1.76%) | $80.71 | $78.42 | 9.66 M | $43.53 B |
| 04/17/2026 | $78.78 | $78.76 (-0.03%) | $79.90 | $77.76 | 10.90 M | $42.65 B |
| 04/16/2026 | $74.56 | $76.87 (3.1%) | $77.32 | $74.01 | 7.22 M | $41.63 B |
| 04/15/2026 | $74.13 | $74.49 (0.49%) | $74.86 | $72.90 | 6.87 M | $40.34 B |
| 04/14/2026 | $74.20 | $74.50 (0.4%) | $74.89 | $73.02 | 7.45 M | $40.34 B |
| 04/13/2026 | $71.46 | $73.55 (2.92%) | $73.71 | $71.12 | 6.72 M | $39.83 B |
| 04/10/2026 | $71.91 | $71.56 (-0.49%) | $72.70 | $70.83 | 8.07 M | $38.75 B |
| 04/09/2026 | $70.50 | $71.22 (1.02%) | $71.55 | $69.53 | 8.48 M | $38.57 B |
| 04/08/2026 | $72.02 | $70.73 (-1.79%) | $72.50 | $69.73 | 13.56 M | $38.30 B |
| 04/07/2026 | $67.01 | $67.51 (0.75%) | $67.79 | $65.75 | 6.55 M | $36.56 B |
| 04/06/2026 | $65.97 | $67.22 (1.89%) | $67.81 | $65.81 | 5.48 M | $36.40 B |
| 04/02/2026 | $63.22 | $65.60 (3.76%) | $65.81 | $62.62 | 6.60 M | $35.52 B |
| 04/01/2026 | $64.83 | $65.38 (0.85%) | $66.53 | $64.51 | 7.93 M | $35.40 B |
| 03/31/2026 | $61.35 | $64.61 (5.31%) | $64.98 | $61.18 | 12.58 M | $34.99 B |
| 03/30/2026 | $62.41 | $60.06 (-3.77%) | $62.94 | $59.31 | 8.53 M | $32.52 B |
| 03/27/2026 | $63.53 | $62.00 (-2.41%) | $63.79 | $61.58 | 8.34 M | $33.57 B |
| 03/26/2026 | $64.49 | $64.20 (-0.45%) | $65.99 | $63.97 | 10.55 M | $34.76 B |
| 03/25/2026 | $66.25 | $65.16 (-1.65%) | $68.10 | $64.83 | 6.58 M | $35.28 B |
| 03/24/2026 | $63.73 | $65.63 (2.98%) | $66.58 | $63.70 | 5.55 M | $35.54 B |
| 03/23/2026 | $64.93 | $64.34 (-0.91%) | $65.92 | $64.24 | 7.97 M | $34.84 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.
