Microchip Technology Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	196.59	200.80	196.39	200.59	199.77	63
2026-07-24	201.59	201.59	199.07	200.75	199.93	255
2026-07-23	210.77	210.77	204.19	207.45	206.60	141
2026-07-22	215.57	215.75	215.03	215.24	214.36	102
2026-07-21	213.15	213.15	209.36	209.78	208.92	92
2026-07-20	207.49	208.52	207.29	207.29	206.44	24
2026-07-17	208.93	208.93	208.93	208.93	208.08	1
2026-07-16	209.95	210.54	207.01	207.01	206.16	61
2026-07-15	226.44	226.44	213.83	218.44	217.55	41
2026-07-14	223.29	223.48	220.81	220.93	220.03	145
2026-07-13	219.00	219.00	216.50	216.50	215.61	14
2026-07-10	231.45	231.45	231.45	231.45	230.50	0
2026-07-09	230.59	231.45	230.59	231.45	230.50	2
2026-07-08	217.05	217.05	217.05	217.05	216.16	0
2026-07-07	212.22	217.35	212.22	217.05	216.16	46
2026-07-06	230.78	230.78	230.78	230.78	229.84	1
2026-07-03	224.40	227.85	224.40	227.85	226.92	50
2026-07-02	227.85	227.85	227.85	227.85	226.92	300
2026-07-01	235.55	235.55	235.55	235.55	234.59	50
2026-06-30	232.72	235.55	232.72	235.55	234.59	22
2026-06-29	231.36	231.36	227.02	227.02	226.09	57
2026-06-26	235.05	235.05	225.35	227.04	226.11	446
2026-06-25	249.77	249.77	247.00	247.00	245.99	148
2026-06-24	242.00	242.00	242.00	242.00	241.01	0
2026-06-23	249.94	249.94	242.00	242.00	241.01	102
2026-06-22	262.86	264.16	260.78	262.34	261.27	158
2026-06-19	259.00	259.00	259.00	259.00	257.94	0
2026-06-18	252.48	259.10	252.48	259.00	257.94	602
2026-06-17	243.35	248.64	243.30	243.59	242.59	19
2026-06-16	258.00	258.00	244.99	246.24	245.23	101
2026-06-15	251.73	254.82	251.68	254.82	253.78	31
2026-06-12	232.50	232.50	232.50	232.50	231.55	0
2026-06-11	232.50	232.50	232.50	232.50	231.55	27
2026-06-10	231.31	231.31	228.29	228.29	227.36	22
2026-06-09	241.52	241.52	241.52	241.52	240.53	5
2026-06-08	236.89	236.90	236.89	236.90	235.93	736
2026-06-05	236.00	236.00	234.24	234.24	233.28	86
2026-06-03	243.00	243.00	242.16	243.00	242.01	884
2026-06-02	238.99	246.63	237.50	240.86	239.88	914
2026-06-01	235.48	235.48	235.48	235.48	234.52	1
2026-05-29	242.40	242.50	242.40	242.50	241.51	26
2026-05-28	237.77	239.80	237.77	239.80	238.82	123
2026-05-27	257.77	257.77	241.74	241.74	240.75	566
2026-05-26	245.65	245.65	245.65	245.65	244.65	100
2026-05-25	237.19	239.10	237.19	239.10	238.12	90
2026-05-22	233.99	237.20	228.49	234.33	233.37	354
2026-05-21	233.00	233.00	233.00	233.00	232.05	0
2026-05-20	233.00	233.00	233.00	233.00	231.23	0
2026-05-19	233.00	233.00	233.00	233.00	231.23	1
2026-05-18	234.01	234.01	234.01	234.01	232.23	0
2026-05-15	234.01	234.01	234.01	234.01	232.23	0
2026-05-14	234.01	234.01	234.01	234.01	232.23	0
2026-05-13	234.01	234.01	234.01	234.01	232.23	0
2026-05-12	234.01	234.01	234.01	234.01	232.23	6
2026-05-11	237.00	237.87	237.00	237.87	236.06	3
2026-05-08	240.93	240.93	240.93	240.93	239.10	100
2026-05-07	247.71	247.71	246.60	246.60	244.72	148
2026-05-06	246.01	252.47	246.01	252.47	250.55	112
2026-05-05	237.33	242.33	237.33	242.03	240.19	281
2026-05-04	235.60	237.35	235.52	237.35	235.54	167

← NewerPage 2 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.