Microchip Technology Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	208.22	208.22	208.22	208.22	200.22	0
2024-08-21	208.22	208.22	208.22	208.22	200.22	0
2024-08-20	208.22	208.22	208.22	208.22	199.37	0
2024-08-19	208.22	208.22	208.22	208.22	199.37	0
2024-08-16	208.22	208.22	208.22	208.22	199.37	0
2024-08-15	208.22	208.22	208.22	208.22	199.37	0
2024-08-14	208.22	208.22	208.22	208.22	199.37	0
2024-08-13	208.22	208.22	208.22	208.22	199.37	0
2024-08-12	208.22	208.22	208.22	208.22	199.37	5
2024-08-09	211.47	211.47	211.47	211.47	202.48	0
2024-08-08	211.47	211.47	211.47	211.47	202.48	10
2024-08-07	206.22	206.22	203.17	203.17	194.53	11
2024-08-06	214.83	214.83	214.83	214.83	205.70	2
2024-08-05	211.79	211.79	211.79	211.79	202.79	2
2024-08-02	225.00	225.00	214.56	214.56	205.44	26
2024-08-01	248.00	248.00	248.00	248.00	237.46	0
2024-07-31	249.20	249.20	248.00	248.00	237.46	4
2024-07-30	248.75	248.75	248.75	248.75	238.17	0
2024-07-29	248.75	248.75	248.75	248.75	238.17	0
2024-07-26	248.75	248.75	248.75	248.75	238.17	0
2024-07-25	248.75	248.75	248.75	248.75	238.17	0
2024-07-24	248.75	248.75	248.75	248.75	238.17	0
2024-07-23	248.75	248.75	248.75	248.75	238.17	0
2024-07-22	248.75	248.75	248.75	248.75	238.17	0
2024-07-19	248.75	248.75	248.75	248.75	238.17	3
2024-07-18	255.50	257.62	255.25	257.62	246.67	9
2024-07-17	254.90	254.90	254.90	254.90	244.06	0
2024-07-16	254.90	254.90	254.90	254.90	244.06	0
2024-07-15	254.90	254.90	254.90	254.90	244.06	0
2024-07-12	254.90	254.90	254.90	254.90	244.06	0
2024-07-11	254.90	254.90	254.90	254.90	244.06	0
2024-07-10	254.90	254.90	254.90	254.90	244.06	0
2024-07-09	254.90	254.90	254.90	254.90	244.06	0
2024-07-08	254.90	254.90	254.90	254.90	244.06	50
2024-07-05	255.00	255.00	253.00	253.00	242.24	68
2024-07-04	243.00	243.00	243.00	243.00	232.67	0
2024-07-03	243.00	243.00	243.00	243.00	232.67	0
2024-07-02	243.00	243.00	243.00	243.00	232.67	0
2024-07-01	243.00	243.00	243.00	243.00	232.67	0
2024-06-28	243.00	243.00	243.00	243.00	232.67	0
2024-06-27	243.00	243.00	243.00	243.00	232.67	0
2024-06-26	243.00	243.00	243.00	243.00	232.67	0
2024-06-25	242.00	243.00	242.00	243.00	232.67	18
2024-06-24	242.00	242.00	242.00	242.00	231.71	1
2024-06-21	246.48	246.48	246.48	246.48	236.00	1
2024-06-20	246.77	246.77	242.75	242.75	232.43	11
2024-06-19	255.50	255.50	255.50	255.50	244.64	0
2024-06-18	255.50	255.50	255.50	255.50	244.64	1
2024-06-17	244.00	244.00	244.00	244.00	233.63	30
2024-06-14	247.00	247.00	247.00	247.00	236.50	0
2024-06-13	247.00	247.00	247.00	247.00	236.50	0
2024-06-12	247.00	247.00	247.00	247.00	236.50	0
2024-06-11	247.00	247.00	247.00	247.00	236.50	0
2024-06-10	247.00	247.00	247.00	247.00	236.50	0
2024-06-07	247.00	247.00	247.00	247.00	236.50	8
2024-06-06	250.50	250.50	250.50	250.50	239.85	0
2024-06-05	250.50	250.50	250.50	250.50	239.85	30
2024-06-04	258.20	258.20	258.20	258.20	247.22	0
2024-06-03	258.20	258.20	258.20	258.20	247.22	0
2024-05-31	258.20	258.20	258.20	258.20	247.22	0

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.8145 USD
2026-05-21	0.8232 USD
2026-02-20	0.8216 USD
2025-11-21	0.8703 USD
2025-08-21	0.8643 USD
2025-05-21	0.8909 USD
2025-02-21	0.9225 USD
2024-11-21	0.9645 USD
2024-08-21	0.8850 USD
2024-05-21	0.8333 USD
2024-02-22	0.7839 USD
2023-11-21	0.7520 USD
2023-08-21	1.0003 USD
2023-05-19	0.9439 USD
2023-02-16	0.9197 USD
2022-11-21	0.8561 USD
2022-08-18	0.7859 USD
2022-05-19	0.6601 USD
2022-02-18	0.6336 USD
2021-11-18	0.6597 USD
2021-08-19	1.1475 USD
2021-05-20	1.0427 USD
2021-02-19	1.1384 USD
2020-11-19	0.9399 USD
2020-08-20	0.9723 USD
2020-05-20	0.9361 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.