Microchip Technology Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 187.48 | 193.20 | 187.34 | 192.85 | 192.85 | 105 |
| 2026-10-19 | 188.67 | 190.57 | 188.67 | 190.57 | 190.57 | 13 |
| 2026-10-16 | 189.24 | 190.00 | 187.34 | 188.29 | 188.29 | 47 |
| 2026-10-15 | 182.40 | 188.64 | 182.40 | 188.64 | 188.64 | 103 |
| 2026-10-14 | 178.98 | 182.40 | 178.41 | 182.40 | 182.40 | 266 |
| 2026-10-13 | 184.12 | 187.19 | 181.81 | 187.19 | 187.19 | 254 |
| 2026-10-09 | 191.52 | 191.52 | 184.71 | 188.48 | 188.48 | 39 |
| 2026-10-08 | 190.80 | 190.80 | 189.00 | 189.00 | 189.00 | 129 |
| 2026-10-07 | 199.19 | 199.20 | 192.40 | 197.00 | 197.00 | 87 |
| 2026-10-06 | 202.40 | 203.54 | 200.80 | 201.00 | 201.00 | 121 |
| 2026-10-05 | 201.80 | 204.54 | 200.97 | 204.54 | 204.54 | 523 |
| 2026-10-02 | 212.20 | 218.99 | 212.20 | 218.99 | 218.99 | 220 |
| 2026-10-01 | 205.20 | 208.00 | 205.20 | 208.00 | 208.00 | 309 |
| 2026-09-30 | 202.99 | 203.58 | 202.99 | 202.99 | 202.99 | 173 |
| 2026-09-29 | 208.40 | 214.85 | 206.19 | 214.85 | 214.85 | 48 |
| 2026-09-28 | 204.05 | 204.05 | 200.19 | 203.19 | 203.19 | 360 |
| 2026-09-25 | 203.68 | 204.81 | 203.17 | 204.05 | 204.05 | 58 |
| 2026-09-24 | 191.19 | 193.80 | 191.17 | 193.79 | 193.79 | 30 |
| 2026-09-23 | 192.11 | 195.33 | 192.11 | 195.33 | 195.33 | 22 |
| 2026-09-22 | 201.75 | 201.75 | 191.14 | 192.10 | 192.10 | 235 |
| 2026-09-21 | 187.51 | 199.75 | 187.30 | 199.75 | 199.75 | 261 |
| 2026-09-18 | 185.03 | 187.19 | 185.03 | 185.04 | 185.04 | 4 |
| 2026-09-17 | 183.59 | 184.00 | 181.61 | 183.05 | 183.05 | 46 |
| 2026-09-16 | 184.13 | 184.31 | 178.19 | 179.45 | 179.45 | 45 |
| 2026-09-15 | 183.41 | 184.31 | 182.32 | 184.13 | 184.13 | 31 |
| 2026-09-14 | 189.58 | 189.58 | 183.97 | 185.05 | 185.05 | 50 |
| 2026-09-11 | 189.36 | 192.54 | 189.36 | 190.79 | 190.79 | 21 |
| 2026-09-10 | 185.04 | 185.04 | 182.89 | 182.89 | 182.89 | 14 |
| 2026-09-09 | 189.24 | 189.24 | 186.19 | 186.38 | 186.38 | 92 |
| 2026-09-08 | 191.72 | 191.72 | 186.19 | 186.38 | 186.38 | 71 |
| 2026-09-07 | 190.71 | 190.71 | 190.71 | 190.71 | 190.71 | 0 |
| 2026-09-04 | 188.88 | 190.95 | 188.47 | 190.71 | 190.71 | 1,099 |
| 2026-09-03 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 3 |
| 2026-09-02 | 185.21 | 186.12 | 185.21 | 186.12 | 186.12 | 125 |
| 2026-09-01 | 187.61 | 187.61 | 182.58 | 184.68 | 184.68 | 396 |
| 2026-08-31 | 189.90 | 192.47 | 188.88 | 191.52 | 191.52 | 919 |
| 2026-08-28 | 191.14 | 191.89 | 190.00 | 190.76 | 190.76 | 1,324 |
| 2026-08-27 | 190.94 | 194.44 | 190.94 | 193.80 | 193.80 | 266 |
| 2026-08-26 | 189.63 | 191.51 | 189.63 | 190.58 | 190.58 | 79 |
| 2026-08-25 | 195.88 | 195.88 | 189.05 | 189.39 | 189.39 | 409 |
| 2026-08-24 | 188.89 | 193.06 | 188.88 | 191.52 | 191.52 | 524 |
| 2026-08-21 | 210.00 | 219.00 | 208.50 | 208.50 | 208.50 | 18 |
| 2026-08-20 | 198.80 | 199.18 | 198.07 | 198.24 | 197.43 | 107 |
| 2026-08-19 | 202.89 | 202.89 | 199.15 | 199.15 | 198.34 | 73 |
| 2026-08-18 | 211.05 | 211.05 | 211.05 | 211.05 | 210.19 | 0 |
| 2026-08-17 | 211.05 | 211.05 | 211.05 | 211.05 | 210.19 | 1 |
| 2026-08-14 | 202.88 | 207.00 | 202.88 | 207.00 | 206.15 | 126 |
| 2026-08-13 | 208.19 | 208.19 | 203.70 | 203.90 | 203.07 | 611 |
| 2026-08-12 | 212.72 | 212.72 | 212.72 | 212.72 | 211.85 | 3 |
| 2026-08-11 | 210.31 | 210.31 | 208.94 | 209.99 | 209.13 | 25 |
| 2026-08-10 | 208.33 | 211.63 | 208.33 | 210.31 | 209.45 | 21 |
| 2026-08-07 | 211.45 | 217.93 | 211.45 | 214.51 | 213.63 | 230 |
| 2026-08-06 | 201.80 | 201.80 | 199.88 | 200.20 | 199.38 | 543 |
| 2026-08-05 | 203.10 | 203.62 | 197.92 | 201.79 | 200.96 | 44 |
| 2026-08-04 | 201.40 | 207.66 | 201.40 | 206.92 | 206.07 | 21 |
| 2026-08-03 | 190.37 | 191.89 | 190.37 | 191.89 | 191.11 | 11 |
| 2026-07-31 | 191.16 | 191.89 | 189.95 | 190.37 | 189.59 | 221 |
| 2026-07-30 | 193.99 | 193.99 | 191.16 | 191.16 | 190.38 | 4 |
| 2026-07-29 | 189.95 | 191.52 | 183.73 | 186.57 | 185.81 | 54 |
| 2026-07-28 | 196.56 | 198.40 | 195.39 | 196.19 | 195.39 | 376 |
Page 1 of 5 · 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.