Microchip Technology Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	213.60	213.60	213.60	213.60	200.16	0
2023-03-14	213.60	213.60	213.60	213.60	200.16	0
2023-03-13	213.60	213.60	213.60	213.60	200.16	0
2023-03-10	213.60	213.60	213.60	213.60	200.16	0
2023-03-09	213.60	213.60	213.60	213.60	200.16	0
2023-03-08	210.21	213.60	210.21	213.60	200.16	452
2023-03-07	211.50	211.50	211.50	211.50	198.19	0
2023-03-06	211.50	211.50	211.50	211.50	198.19	0
2023-03-03	211.50	211.50	211.50	211.50	198.19	25
2023-03-02	211.50	211.50	211.50	211.50	198.19	25
2023-03-01	211.20	211.20	211.20	211.20	197.91	0
2023-02-28	211.20	211.20	211.20	211.20	197.91	0
2023-02-27	211.20	211.20	211.20	211.20	197.91	25
2023-02-24	215.75	215.75	215.75	215.75	202.17	0
2023-02-23	215.75	215.75	215.75	215.75	202.17	0
2023-02-22	215.75	215.75	215.75	215.75	202.17	0
2023-02-17	215.75	215.75	215.75	215.75	202.17	0
2023-02-16	215.75	215.75	215.75	215.75	202.17	0
2023-02-15	215.75	215.75	215.75	215.75	201.31	0
2023-02-14	215.75	215.75	215.75	215.75	201.31	0
2023-02-13	215.75	215.75	215.75	215.75	201.31	22
2023-02-10	227.04	227.04	227.04	227.04	211.85	0
2023-02-09	227.04	227.04	227.04	227.04	211.85	200
2023-02-08	221.76	221.76	221.41	221.41	206.59	8
2023-02-07	220.33	222.84	220.33	222.36	207.48	60
2023-02-06	190.38	190.38	190.38	190.38	177.64	0
2023-02-03	190.38	190.38	190.38	190.38	177.64	0
2023-02-02	190.38	190.38	190.38	190.38	177.64	0
2023-02-01	190.38	190.38	190.38	190.38	177.64	0
2023-01-31	190.38	190.38	190.38	190.38	177.64	0
2023-01-30	190.38	190.38	190.38	190.38	177.64	0
2023-01-27	190.38	190.38	190.38	190.38	177.64	0
2023-01-26	190.38	190.38	190.38	190.38	177.64	0
2023-01-25	190.38	190.38	190.38	190.38	177.64	0
2023-01-24	190.38	190.38	190.38	190.38	177.64	0
2023-01-23	190.38	190.38	190.38	190.38	177.64	14
2023-01-20	187.23	189.90	187.23	189.90	177.19	932
2023-01-19	187.53	187.53	187.53	187.53	174.98	10
2023-01-18	191.96	191.96	191.96	191.96	179.11	30
2023-01-17	193.00	193.00	193.00	193.00	180.08	21
2023-01-16	190.00	190.00	190.00	190.00	177.29	0
2023-01-13	190.00	190.00	190.00	190.00	177.29	25
2023-01-12	196.40	196.40	196.40	196.40	183.26	0
2023-01-11	196.40	196.40	196.40	196.40	183.26	15
2023-01-10	188.10	188.10	188.10	188.10	175.51	0
2023-01-09	188.10	188.10	188.10	188.10	175.51	0
2023-01-06	188.10	188.10	188.10	188.10	175.51	3
2023-01-05	192.00	192.00	192.00	192.00	179.15	0
2023-01-04	192.00	192.00	192.00	192.00	179.15	25
2023-01-03	181.42	181.42	181.42	181.42	169.28	0
2023-01-02	181.42	181.42	181.42	181.42	169.28	0
2022-12-29	181.42	181.42	181.42	181.42	169.28	0
2022-12-28	181.42	181.42	181.42	181.42	169.28	0
2022-12-27	181.42	181.42	181.42	181.42	169.28	5
2022-12-26	178.39	178.39	178.39	178.39	166.45	0
2022-12-23	195.59	195.59	178.39	178.39	166.45	11
2022-12-22	195.60	195.60	195.60	195.60	182.51	0
2022-12-21	195.60	195.60	195.60	195.60	182.51	0
2022-12-20	195.60	195.60	195.60	195.60	182.51	0
2022-12-19	195.60	195.60	195.60	195.60	182.51	0

← NewerPage 16 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.