Microchip Technology Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	203.86	203.86	203.86	203.86	193.01	0
2023-09-04	203.86	203.86	203.86	203.86	193.01	0
2023-09-01	203.86	203.86	203.86	203.86	193.01	0
2023-08-31	203.86	203.86	203.86	203.86	193.01	2
2023-08-30	198.32	198.32	198.32	198.32	187.77	0
2023-08-29	198.32	198.32	198.32	198.32	187.77	160
2023-08-28	192.00	192.00	192.00	192.00	181.78	0
2023-08-25	192.00	192.00	192.00	192.00	181.78	0
2023-08-24	196.80	196.80	192.00	192.00	181.78	2
2023-08-23	199.95	199.95	199.95	199.95	189.31	0
2023-08-22	199.95	199.95	199.95	199.95	189.31	0
2023-08-21	199.95	199.95	199.95	199.95	189.31	0
2023-08-18	199.95	199.95	199.95	199.95	188.36	0
2023-08-17	199.95	199.95	199.95	199.95	188.36	0
2023-08-16	199.95	199.95	199.95	199.95	188.36	24
2023-08-15	204.47	204.47	204.47	204.47	192.62	3
2023-08-14	204.47	204.47	204.47	204.47	192.62	1
2023-08-11	200.46	200.46	200.46	200.46	188.84	1
2023-08-10	202.05	202.05	202.05	202.05	190.34	24
2023-08-09	208.60	208.60	208.60	208.60	196.51	25
2023-08-08	207.40	207.40	207.40	207.40	195.38	0
2023-08-07	207.40	207.40	207.40	207.40	195.38	2
2023-08-04	202.00	202.00	202.00	202.00	190.29	2
2023-08-03	215.16	215.16	214.28	214.28	201.86	150
2023-08-02	222.20	222.20	222.20	222.20	209.32	50
2023-08-01	216.30	216.30	216.30	216.30	203.77	0
2023-07-31	216.30	216.30	216.30	216.30	203.77	0
2023-07-28	216.52	216.52	216.30	216.30	203.77	200
2023-07-27	220.00	220.00	220.00	220.00	207.25	0
2023-07-26	220.00	220.00	220.00	220.00	207.25	0
2023-07-25	220.00	220.00	220.00	220.00	207.25	0
2023-07-24	220.00	220.00	220.00	220.00	207.25	0
2023-07-21	220.00	220.00	220.00	220.00	207.25	0
2023-07-20	220.00	220.00	220.00	220.00	207.25	0
2023-07-19	220.00	220.00	220.00	220.00	207.25	1
2023-07-18	222.00	222.00	222.00	222.00	209.14	0
2023-07-17	222.00	222.00	222.00	222.00	209.14	1
2023-07-14	215.00	215.00	215.00	215.00	202.54	1
2023-07-13	218.46	218.46	218.46	218.46	205.80	2
2023-07-12	213.70	213.70	213.70	213.70	201.32	0
2023-07-11	220.20	220.20	213.62	213.70	201.32	27
2023-07-10	211.14	211.14	211.14	211.14	198.90	1
2023-07-07	211.68	211.68	211.68	211.68	199.41	0
2023-07-06	211.68	211.68	211.68	211.68	199.41	1
2023-07-05	197.88	217.16	197.88	215.28	202.81	9
2023-07-04	197.87	197.87	197.87	197.87	186.40	0
2023-07-03	197.87	197.87	197.87	197.87	186.40	0
2023-06-30	197.87	197.87	197.87	197.87	186.40	0
2023-06-29	197.87	197.87	197.87	197.87	186.40	0
2023-06-28	197.87	197.87	197.87	197.87	186.40	0
2023-06-27	197.87	197.87	197.87	197.87	186.40	0
2023-06-26	197.87	197.87	197.87	197.87	186.40	0
2023-06-23	197.87	197.87	197.87	197.87	186.40	0
2023-06-22	197.87	197.87	197.87	197.87	186.40	322
2023-06-21	205.90	205.90	205.90	205.90	193.97	0
2023-06-20	205.90	205.90	205.90	205.90	193.97	0
2023-06-19	205.90	205.90	205.90	205.90	193.97	0
2023-06-16	205.90	205.90	205.90	205.90	193.97	30
2023-06-15	206.42	207.13	206.42	207.13	195.13	343
2023-06-14	209.00	209.00	209.00	209.00	196.89	15

← NewerPage 14 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.