Microchip Technology Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	222.00	230.46	222.00	230.46	228.71	38
2026-04-29	191.53	191.53	191.53	191.53	190.07	0
2026-04-28	191.53	191.53	191.53	191.53	190.07	0
2026-04-27	191.53	191.53	191.53	191.53	190.07	0
2026-04-24	191.53	191.53	191.53	191.53	190.07	0
2026-04-23	191.53	191.53	191.53	191.53	190.07	0
2026-04-22	191.53	191.53	191.53	191.53	190.07	0
2026-04-20	191.53	191.53	191.53	191.53	190.07	0
2026-04-17	191.53	191.53	191.53	191.53	190.07	0
2026-04-16	189.79	191.53	189.79	191.53	190.07	136
2026-04-15	179.28	179.28	179.28	179.28	177.92	0
2026-04-14	179.28	179.28	179.28	179.28	177.92	0
2026-04-13	179.28	179.28	179.28	179.28	177.92	0
2026-04-10	179.28	179.28	179.28	179.28	177.92	0
2026-04-09	179.28	179.28	179.28	179.28	177.92	10
2026-04-08	180.00	180.00	180.00	180.00	178.63	14
2026-04-07	172.36	172.36	172.36	172.36	171.05	0
2026-04-06	172.36	172.36	172.36	172.36	171.05	2
2026-04-02	173.07	173.07	173.07	173.07	171.75	0
2026-04-01	173.07	173.07	173.07	173.07	171.75	0
2026-03-31	173.07	173.07	173.07	173.07	171.75	0
2026-03-30	173.07	173.07	173.07	173.07	171.75	0
2026-03-27	173.07	173.07	173.07	173.07	171.75	0
2026-03-26	173.07	173.07	173.07	173.07	171.75	0
2026-03-25	173.07	173.07	173.07	173.07	171.75	0
2026-03-24	173.07	173.07	173.07	173.07	171.75	1
2026-03-23	166.43	166.43	166.43	166.43	165.16	0
2026-03-20	166.43	166.43	166.43	166.43	165.16	8
2026-03-19	166.43	166.43	166.43	166.43	165.16	30
2026-03-18	168.65	168.65	168.65	168.65	167.37	20
2026-03-17	167.11	167.11	167.11	167.11	165.84	2
2026-03-16	167.85	167.85	167.85	167.85	166.57	0
2026-03-13	167.85	167.85	167.85	167.85	166.57	0
2026-03-12	167.85	167.85	167.85	167.85	166.57	10
2026-03-11	168.63	168.63	167.85	167.85	166.57	11
2026-03-10	177.85	177.85	177.85	177.85	176.50	0
2026-03-09	177.85	177.85	177.85	177.85	176.50	0
2026-03-06	177.85	177.85	177.85	177.85	176.50	0
2026-03-05	181.77	184.37	177.13	177.85	176.50	19
2026-03-04	190.25	190.25	190.25	190.25	188.80	0
2026-03-03	190.25	190.25	190.25	190.25	188.80	3
2026-03-02	192.47	192.47	192.47	192.47	191.01	64
2026-02-27	196.85	196.85	196.85	196.85	195.35	0
2026-02-26	196.85	196.85	196.85	196.85	195.35	0
2026-02-25	196.85	196.85	196.85	196.85	195.35	1
2026-02-24	196.60	197.81	196.20	196.81	195.31	44
2026-02-23	201.45	201.45	201.45	201.45	199.92	0
2026-02-20	199.19	202.09	199.19	201.45	199.92	139
2026-02-19	200.00	200.00	200.00	200.00	197.66	15
2026-02-18	205.57	205.57	205.57	205.57	203.17	7
2026-02-13	204.77	205.82	204.77	204.96	202.57	47
2026-02-12	208.78	208.78	208.78	208.78	206.34	0
2026-02-11	208.78	208.78	208.78	208.78	206.34	50
2026-02-10	196.04	196.04	196.04	196.04	193.75	0
2026-02-09	196.04	196.04	196.04	196.04	193.75	0
2026-02-06	202.44	202.44	192.14	196.04	193.75	1,275
2026-02-05	206.17	206.17	206.17	206.17	203.76	0
2026-02-04	206.85	206.85	204.04	206.17	203.76	874
2026-02-03	204.80	204.80	204.80	204.80	202.41	7
2026-02-02	197.68	207.61	197.68	204.80	202.41	175

← NewerPage 3 of 5 · 250 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.