Microchip Technology Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	150.50	150.50	150.50	150.50	145.47	0
2025-02-13	150.50	150.50	150.50	150.50	145.47	0
2025-02-12	150.50	150.50	150.50	150.50	145.47	530
2025-02-11	149.50	152.00	149.50	152.00	146.92	1,060
2025-02-10	150.90	150.90	150.00	150.00	144.99	531
2025-02-07	151.87	151.87	151.87	151.87	146.80	0
2025-02-06	151.87	151.87	151.87	151.87	146.80	0
2025-02-05	150.00	151.87	150.00	151.87	146.80	19
2025-02-04	151.80	151.80	151.80	151.80	146.73	1
2025-02-03	155.80	155.80	152.00	152.00	146.92	130
2025-01-31	163.68	163.68	163.68	163.68	158.21	1
2025-01-30	165.12	165.12	163.80	163.80	158.33	3
2025-01-29	164.23	164.23	164.23	164.23	158.74	0
2025-01-28	164.12	164.23	164.12	164.23	158.74	31
2025-01-27	174.59	174.59	174.59	174.59	168.76	1
2025-01-24	165.77	166.54	165.77	166.54	160.98	71
2025-01-23	173.89	173.89	173.89	173.89	168.08	1
2025-01-22	174.14	174.14	174.14	174.14	168.32	2
2025-01-21	169.47	169.47	169.47	169.47	163.81	0
2025-01-20	169.47	169.47	169.47	169.47	163.81	0
2025-01-17	169.47	169.47	169.47	169.47	163.81	0
2025-01-16	169.47	169.47	169.47	169.47	163.81	0
2025-01-15	169.47	169.47	169.47	169.47	163.81	0
2025-01-14	169.47	169.47	169.47	169.47	163.81	3
2025-01-13	164.56	164.56	164.56	164.56	159.06	30
2025-01-10	172.71	172.71	167.45	167.45	161.86	37
2025-01-09	171.00	171.00	171.00	171.00	165.29	2
2025-01-08	175.50	175.50	175.50	175.50	169.64	0
2025-01-07	175.50	175.50	175.50	175.50	169.64	0
2025-01-06	175.50	175.50	175.50	175.50	169.64	0
2025-01-03	175.50	175.50	175.50	175.50	169.64	0
2025-01-02	177.32	177.32	175.50	175.50	169.64	6
2024-12-30	180.90	180.90	180.90	180.90	174.86	0
2024-12-27	181.62	181.62	179.46	180.90	174.86	9
2024-12-26	170.50	170.50	170.50	170.50	164.80	0
2024-12-23	170.50	170.50	170.50	170.50	164.80	0
2024-12-20	169.15	170.50	167.28	170.50	164.80	66
2024-12-19	176.94	176.94	176.94	176.94	171.03	1
2024-12-18	183.90	183.90	183.78	183.78	177.64	3
2024-12-17	180.00	181.80	180.00	181.80	175.73	22
2024-12-16	180.00	180.00	180.00	180.00	173.99	14
2024-12-13	184.03	184.03	184.03	184.03	177.88	0
2024-12-12	184.03	184.03	184.03	184.03	177.88	0
2024-12-11	184.03	184.03	184.03	184.03	177.88	0
2024-12-10	184.03	184.03	184.03	184.03	177.88	20
2024-12-09	183.42	190.30	183.42	189.90	183.56	539
2024-12-06	175.14	181.26	175.14	181.26	175.20	60
2024-12-05	183.17	183.17	180.00	180.00	173.99	114
2024-12-04	201.80	201.80	185.40	185.40	179.21	113
2024-12-03	201.60	201.60	201.60	201.60	194.86	2
2024-12-02	213.20	213.20	213.20	213.20	206.08	150
2024-11-29	198.40	198.40	198.40	198.40	191.77	0
2024-11-28	198.40	198.40	198.40	198.40	191.77	0
2024-11-27	198.40	198.40	198.40	198.40	191.77	0
2024-11-26	198.40	198.40	198.40	198.40	191.77	19
2024-11-25	206.91	206.91	206.91	206.91	200.00	2
2024-11-22	191.01	193.61	190.00	193.61	187.14	78
2024-11-21	185.73	185.73	185.73	185.73	179.52	0
2024-11-19	185.73	185.73	185.73	185.73	178.59	0
2024-11-18	190.00	200.00	183.02	185.73	178.59	209

← NewerPage 8 of 21 · 1,254 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.