Microchip Technology Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	201.88	201.88	201.88	201.88	199.52	20
2026-01-29	209.00	209.00	209.00	209.00	206.56	11
2026-01-28	207.23	212.22	206.72	209.00	206.56	151
2026-01-27	199.19	199.19	195.01	196.00	193.71	254
2026-01-26	197.43	197.43	197.28	197.28	194.97	6
2026-01-23	200.79	200.79	200.79	200.79	198.44	4
2026-01-22	207.30	208.00	198.78	199.59	197.26	23
2026-01-21	201.70	204.59	199.79	202.79	200.42	210
2026-01-20	196.50	196.50	195.13	195.13	192.85	24
2026-01-19	202.38	202.38	202.38	202.38	200.02	0
2026-01-16	202.55	202.55	201.05	202.38	200.02	106
2026-01-15	201.27	201.95	201.22	201.22	198.87	39
2026-01-14	199.60	200.97	199.60	200.97	198.62	240
2026-01-13	200.59	200.59	200.59	200.59	198.25	5
2026-01-12	203.79	203.79	203.79	203.79	201.41	0
2026-01-09	201.22	204.40	201.22	203.79	201.41	172
2026-01-08	197.52	199.19	197.52	198.19	195.87	60
2026-01-07	198.39	198.39	198.39	198.39	196.07	30
2026-01-06	188.09	202.13	188.09	201.95	199.59	169
2026-01-05	186.34	186.34	181.80	182.15	180.02	105
2026-01-02	177.66	177.66	176.59	176.59	174.53	6
2025-12-30	181.23	181.23	181.23	181.23	179.11	0
2025-12-29	181.23	181.23	181.23	181.23	179.11	0
2025-12-26	181.23	181.23	181.23	181.23	179.11	0
2025-12-23	181.23	181.23	181.23	181.23	179.11	1
2025-12-22	180.51	180.51	180.51	180.51	178.40	0
2025-12-19	180.51	180.51	180.51	180.51	178.40	0
2025-12-18	180.51	180.51	180.51	180.51	178.40	0
2025-12-17	180.51	180.51	180.51	180.51	178.40	0
2025-12-16	180.51	180.51	180.51	180.51	178.40	0
2025-12-15	180.51	180.51	180.51	180.51	178.40	0
2025-12-12	181.65	181.65	180.51	180.51	178.40	4
2025-12-11	186.19	186.19	183.73	183.84	181.69	633
2025-12-10	182.71	183.81	182.71	183.81	181.66	2
2025-12-09	184.67	184.67	182.87	182.87	180.73	3
2025-12-08	181.45	181.45	181.45	181.45	179.33	2
2025-12-05	174.41	179.87	174.41	179.87	177.77	642
2025-12-04	169.66	169.66	169.66	169.66	167.68	316
2025-12-03	156.00	165.50	156.00	165.50	163.57	1,342
2025-12-02	149.66	149.94	149.66	149.94	148.19	703
2025-12-01	138.03	138.03	138.03	138.03	136.42	0
2025-11-28	138.03	138.03	138.03	138.03	136.42	0
2025-11-27	138.03	138.03	138.03	138.03	136.42	0
2025-11-26	138.03	138.03	138.03	138.03	136.42	0
2025-11-25	135.41	140.42	135.41	138.03	136.42	9
2025-11-24	135.31	135.31	135.31	135.31	133.73	0
2025-11-21	135.31	135.31	135.31	135.31	133.73	0
2025-11-19	135.39	135.39	135.31	135.31	132.87	31
2025-11-18	136.18	136.32	135.39	135.39	132.95	7
2025-11-17	140.00	140.12	139.50	139.58	137.06	47
2025-11-14	145.04	145.04	145.04	145.04	142.42	0
2025-11-13	145.04	145.04	145.04	145.04	142.42	0
2025-11-12	145.04	145.04	145.04	145.04	142.42	0
2025-11-11	145.04	145.04	145.04	145.04	142.42	30
2025-11-10	151.96	151.96	147.93	147.93	145.26	2
2025-11-07	144.80	145.61	144.80	145.61	142.98	2
2025-11-06	160.00	160.00	158.57	158.57	155.71	29
2025-11-05	167.78	167.78	167.78	167.78	164.75	0
2025-11-04	167.78	167.78	167.78	167.78	164.75	0
2025-11-03	170.33	170.33	167.78	167.78	164.75	68

← NewerPage 4 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.