Microchip Technology Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	168.47	168.64	168.47	168.64	165.60	632
2025-10-30	166.99	166.99	166.78	166.78	163.77	29
2025-10-29	171.03	171.03	165.65	166.78	163.77	2,506
2025-10-28	171.87	171.87	170.68	170.68	167.60	21
2025-10-27	174.08	174.80	174.08	174.76	171.61	63
2025-10-24	173.91	173.91	173.91	173.91	170.77	0
2025-10-23	173.91	173.91	173.91	173.91	170.77	100
2025-10-22	176.66	176.66	176.66	176.66	173.47	0
2025-10-21	176.66	176.66	176.66	176.66	173.47	0
2025-10-20	176.66	176.66	176.66	176.66	173.47	0
2025-10-17	176.66	176.66	176.66	176.66	173.47	0
2025-10-16	176.66	176.66	176.66	176.66	173.47	0
2025-10-15	177.48	177.48	176.66	176.66	173.47	4
2025-10-14	174.43	177.70	174.43	177.70	174.49	13
2025-10-13	172.70	172.70	172.70	172.70	169.58	316
2025-10-10	169.65	169.65	168.49	168.49	165.45	45
2025-10-09	169.65	169.65	169.65	169.65	166.59	0
2025-10-08	169.65	169.65	169.65	169.65	166.59	0
2025-10-07	169.65	169.65	169.65	169.65	166.59	0
2025-10-06	169.65	169.65	169.65	169.65	166.59	0
2025-10-03	169.65	169.65	169.65	169.65	166.59	0
2025-10-02	169.65	169.65	169.65	169.65	166.59	0
2025-10-01	169.65	169.65	169.65	169.65	166.59	59
2025-09-30	170.00	170.00	168.17	168.17	165.14	3
2025-09-29	174.00	174.00	174.00	174.00	170.86	0
2025-09-26	174.00	174.00	174.00	174.00	170.86	0
2025-09-25	174.00	174.00	174.00	174.00	170.86	0
2025-09-24	172.72	174.00	172.72	174.00	170.86	54
2025-09-23	174.24	174.24	174.24	174.24	171.10	0
2025-09-22	174.24	174.24	174.24	174.24	171.10	694
2025-09-19	169.49	169.49	169.49	169.49	166.43	0
2025-09-18	169.49	169.49	169.49	169.49	166.43	0
2025-09-17	169.49	169.49	169.49	169.49	166.43	0
2025-09-16	169.15	169.49	169.15	169.49	166.43	12
2025-09-15	172.62	172.62	172.62	172.62	169.51	0
2025-09-12	174.50	174.50	172.62	172.62	169.51	3
2025-09-11	175.99	175.99	175.99	175.99	172.81	0
2025-09-10	175.99	175.99	175.99	175.99	172.81	12
2025-09-09	175.99	175.99	175.99	175.99	172.81	1
2025-09-08	178.07	178.07	178.07	178.07	174.86	0
2025-09-05	176.99	178.71	176.99	178.07	174.86	512
2025-09-04	176.46	176.46	174.13	175.10	171.94	546
2025-09-03	186.36	186.36	186.36	186.36	183.00	0
2025-09-02	186.36	186.36	186.36	186.36	183.00	0
2025-09-01	186.36	186.36	186.36	186.36	183.00	0
2025-08-29	186.36	186.36	186.36	186.36	183.00	0
2025-08-28	186.36	186.36	186.36	186.36	183.00	0
2025-08-27	186.36	186.36	186.36	186.36	183.00	0
2025-08-26	186.36	186.36	186.36	186.36	183.00	0
2025-08-25	186.36	186.36	186.36	186.36	183.00	10
2025-08-22	175.52	188.40	175.52	188.00	184.61	15
2025-08-21	176.35	176.35	176.35	176.35	173.17	0
2025-08-20	176.35	176.35	176.35	176.35	172.32	0
2025-08-19	176.35	176.35	176.35	176.35	172.32	0
2025-08-18	174.10	176.35	174.10	176.35	172.32	2
2025-08-15	176.50	176.50	176.50	176.50	172.47	0
2025-08-14	174.07	176.50	172.81	176.50	172.47	2,000
2025-08-13	174.76	177.31	174.76	177.31	173.26	1,006
2025-08-12	182.52	182.52	182.52	182.52	178.35	0
2025-08-11	182.52	182.52	182.52	182.52	178.35	0

← NewerPage 5 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.