Microchip Technology Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	182.52	182.52	182.52	182.52	178.35	0
2025-08-08	182.52	182.52	182.52	182.52	178.35	0
2025-08-07	182.52	182.52	182.52	182.52	178.35	0
2025-08-06	182.52	182.52	182.52	182.52	178.35	0
2025-08-05	182.52	182.52	182.52	182.52	178.35	0
2025-08-04	183.60	183.60	182.52	182.52	178.35	260
2025-08-01	187.91	187.91	187.91	187.91	183.62	0
2025-07-31	187.91	187.91	187.91	187.91	183.62	0
2025-07-30	187.91	187.91	187.91	187.91	183.62	0
2025-07-29	187.91	187.91	187.91	187.91	183.62	0
2025-07-28	187.91	187.91	187.91	187.91	183.62	0
2025-07-25	187.91	187.91	187.91	187.91	183.62	0
2025-07-24	187.91	187.91	187.91	187.91	183.62	20
2025-07-23	195.00	198.66	191.94	198.66	194.12	53
2025-07-22	206.00	206.00	206.00	206.00	201.29	5
2025-07-21	208.11	208.11	208.11	208.11	203.35	195
2025-07-18	208.53	208.53	208.53	208.53	203.76	195
2025-07-17	205.00	205.00	205.00	205.00	200.32	7
2025-07-16	206.85	206.85	206.85	206.85	202.12	0
2025-07-15	206.85	206.85	206.85	206.85	202.12	6
2025-07-14	207.27	207.27	207.27	207.27	202.53	0
2025-07-11	207.27	207.27	207.27	207.27	202.53	15
2025-07-10	196.77	196.77	196.77	196.77	192.27	0
2025-07-09	196.77	196.77	196.77	196.77	192.27	0
2025-07-08	196.77	196.77	196.77	196.77	192.27	0
2025-07-07	196.77	196.77	196.77	196.77	192.27	1
2025-07-04	195.00	195.00	195.00	195.00	190.54	0
2025-07-03	195.00	195.00	195.00	195.00	190.54	0
2025-07-02	195.00	195.00	195.00	195.00	190.54	0
2025-07-01	195.00	195.00	195.00	195.00	190.54	0
2025-06-30	195.00	195.00	195.00	195.00	190.54	0
2025-06-27	195.00	195.00	195.00	195.00	190.54	25
2025-06-26	194.27	194.27	194.27	194.27	189.83	0
2025-06-25	194.27	194.27	194.27	194.27	189.83	3
2025-06-24	195.96	195.96	195.96	195.96	191.48	1
2025-06-23	188.10	188.10	188.10	188.10	183.80	0
2025-06-20	188.10	188.10	188.10	188.10	183.80	40
2025-06-18	185.41	185.41	185.41	185.41	181.17	0
2025-06-17	186.15	186.84	185.41	185.41	181.17	1,146
2025-06-16	185.30	185.40	185.30	185.40	181.16	11
2025-06-13	187.72	187.72	185.30	185.30	181.07	11
2025-06-12	188.97	189.33	188.97	189.00	184.68	90
2025-06-11	193.71	193.71	193.71	193.71	189.28	0
2025-06-10	189.00	193.99	189.00	193.71	189.28	12
2025-06-09	189.00	189.00	189.00	189.00	184.68	1
2025-06-06	182.25	182.25	182.25	182.25	178.08	50
2025-06-05	182.25	182.25	182.25	182.25	178.08	40
2025-06-04	182.16	184.07	182.16	183.37	179.18	768
2025-06-03	172.04	175.27	172.04	175.27	171.26	52
2025-06-02	165.07	165.07	165.07	165.07	161.30	2
2025-05-30	163.36	163.36	163.36	163.36	159.63	1
2025-05-29	165.15	165.15	165.15	165.15	161.38	0
2025-05-28	165.15	165.15	165.15	165.15	161.38	1
2025-05-27	160.80	166.72	160.80	166.72	162.91	9
2025-05-26	160.65	160.65	160.65	160.65	156.98	0
2025-05-23	164.53	164.53	156.40	160.65	156.98	22
2025-05-22	169.49	169.49	169.49	169.49	165.62	0
2025-05-21	169.49	169.49	169.49	169.49	165.62	0
2025-05-20	169.49	169.49	169.49	169.49	164.75	3
2025-05-19	172.00	172.00	172.00	172.00	167.19	0

← NewerPage 6 of 21 · 1,250 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.