Microchip Technology Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	172.00	172.00	172.00	172.00	167.19	0
2025-05-15	172.00	172.00	172.00	172.00	167.19	0
2025-05-14	170.22	172.00	170.22	172.00	167.19	52
2025-05-13	173.08	173.13	173.08	173.13	168.28	46
2025-05-12	155.80	155.80	155.80	155.80	151.44	0
2025-05-09	155.00	156.99	153.30	155.80	151.44	481
2025-05-08	138.27	140.98	138.27	140.98	137.03	201
2025-05-07	137.00	137.70	137.00	137.70	133.85	11
2025-05-06	129.00	129.00	129.00	129.00	125.39	0
2025-05-05	129.00	129.00	129.00	129.00	125.39	0
2025-05-02	129.00	129.00	129.00	129.00	125.39	0
2025-04-30	128.83	129.00	128.83	129.00	125.39	90
2025-04-29	132.88	132.88	132.88	132.88	129.16	0
2025-04-28	132.88	132.88	132.88	132.88	129.16	0
2025-04-25	132.88	132.88	132.88	132.88	129.16	0
2025-04-24	132.60	132.93	132.60	132.88	129.16	1,821
2025-04-23	121.08	121.08	121.08	121.08	117.69	1
2025-04-22	115.94	117.26	115.17	116.59	113.33	60
2025-04-17	110.00	110.00	110.00	110.00	106.92	0
2025-04-16	110.00	110.00	110.00	110.00	106.92	100
2025-04-15	113.54	113.54	113.44	113.44	110.26	2
2025-04-14	117.04	117.04	113.17	113.17	110.00	109
2025-04-11	109.00	111.80	105.60	111.80	108.67	360
2025-04-10	118.82	118.82	112.44	112.44	109.29	461
2025-04-09	109.00	129.36	108.79	129.00	125.39	407
2025-04-08	115.00	115.00	112.42	112.42	109.27	21
2025-04-07	105.60	114.73	105.60	114.73	111.52	8
2025-04-04	113.08	114.00	108.50	108.50	105.46	740
2025-04-03	130.00	130.00	112.14	114.66	111.45	1,237
2025-04-02	137.06	137.06	137.06	137.06	133.22	0
2025-04-01	137.06	137.06	137.06	137.06	133.22	0
2025-03-31	140.00	140.00	137.06	137.06	133.22	37
2025-03-28	149.99	149.99	140.00	140.00	136.08	120
2025-03-27	154.15	154.15	154.15	154.15	149.84	0
2025-03-26	154.15	154.15	154.15	154.15	149.84	0
2025-03-25	154.15	154.15	154.15	154.15	149.84	0
2025-03-24	154.15	154.15	154.15	154.15	149.84	0
2025-03-21	154.15	154.15	154.15	154.15	149.84	0
2025-03-20	154.15	154.15	154.15	154.15	149.84	0
2025-03-19	154.15	154.15	154.15	154.15	149.84	1
2025-03-18	153.90	153.90	153.90	153.90	149.59	0
2025-03-17	153.90	153.90	153.90	153.90	149.59	1
2025-03-14	152.85	152.85	152.85	152.85	148.57	1
2025-03-13	151.97	151.97	149.40	149.91	145.71	893
2025-03-12	152.27	152.27	151.95	151.95	147.70	532
2025-03-11	155.38	155.38	155.38	155.38	151.03	0
2025-03-10	160.11	160.11	155.38	155.38	151.03	101
2025-03-07	170.00	171.53	165.92	171.36	166.56	1,049
2025-03-06	171.99	171.99	166.26	171.53	166.73	110
2025-03-05	166.86	170.28	166.86	170.28	165.51	12
2025-02-28	164.51	164.51	164.51	164.51	159.91	0
2025-02-27	164.51	164.51	164.51	164.51	159.91	0
2025-02-26	164.51	164.51	164.51	164.51	159.91	0
2025-02-25	164.51	164.51	164.51	164.51	159.91	0
2025-02-24	164.51	164.51	164.51	164.51	159.91	1
2025-02-21	165.40	165.40	165.40	165.40	160.77	0
2025-02-20	165.40	165.40	165.40	165.40	159.87	0
2025-02-19	165.40	165.40	165.40	165.40	159.87	0
2025-02-18	161.12	165.55	161.12	165.40	159.87	2,015
2025-02-17	158.00	158.06	157.32	157.32	152.06	6

← NewerPage 7 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.