Microchip Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 73.140 | 76.810 | 72.640 | 73.850 | 73.850 | 18,577,000 |
| 2026-10-15 | 69.970 | 74.370 | 69.760 | 74.260 | 74.260 | 14,556,600 |
| 2026-10-14 | 72.820 | 73.300 | 70.490 | 71.250 | 71.250 | 14,377,200 |
| 2026-10-13 | 73.280 | 74.370 | 72.200 | 74.160 | 74.160 | 6,572,600 |
| 2026-10-12 | 74.640 | 74.800 | 73.190 | 73.830 | 73.830 | 7,541,900 |
| 2026-10-09 | 76.300 | 76.470 | 73.740 | 75.550 | 75.550 | 7,731,200 |
| 2026-10-08 | 76.850 | 77.160 | 74.600 | 75.520 | 75.520 | 10,130,200 |
| 2026-10-07 | 78.870 | 80.140 | 76.540 | 78.020 | 78.020 | 8,950,200 |
| 2026-10-06 | 82.170 | 82.560 | 80.760 | 81.260 | 81.260 | 5,837,600 |
| 2026-10-05 | 80.960 | 81.770 | 80.050 | 81.490 | 81.490 | 5,830,000 |
| 2026-10-02 | 81.250 | 83.400 | 80.800 | 81.320 | 81.320 | 7,821,400 |
| 2026-10-01 | 78.010 | 79.310 | 76.870 | 78.500 | 78.500 | 6,804,900 |
| 2026-09-30 | 79.070 | 79.650 | 77.730 | 77.770 | 77.770 | 5,726,400 |
| 2026-09-29 | 79.290 | 80.370 | 78.470 | 78.780 | 78.780 | 7,688,400 |
| 2026-09-28 | 77.650 | 78.250 | 75.930 | 77.970 | 77.970 | 9,394,800 |
| 2026-09-25 | 75.200 | 78.960 | 74.930 | 78.690 | 78.690 | 9,747,400 |
| 2026-09-24 | 73.920 | 74.750 | 73.130 | 74.690 | 74.690 | 8,726,300 |
| 2026-09-23 | 75.050 | 75.770 | 73.770 | 75.530 | 75.530 | 7,724,400 |
| 2026-09-22 | 74.670 | 76.550 | 74.440 | 75.820 | 75.820 | 7,456,800 |
| 2026-09-21 | 74.700 | 75.170 | 72.740 | 74.780 | 74.780 | 9,676,200 |
| 2026-09-18 | 71.490 | 73.400 | 71.060 | 73.270 | 73.270 | 15,928,500 |
| 2026-09-17 | 71.470 | 71.800 | 70.100 | 70.820 | 70.820 | 8,555,800 |
| 2026-09-16 | 72.600 | 72.910 | 68.750 | 69.590 | 69.590 | 7,330,800 |
| 2026-09-15 | 71.880 | 72.400 | 70.430 | 71.490 | 71.490 | 6,744,900 |
| 2026-09-14 | 71.050 | 72.380 | 70.690 | 71.480 | 71.480 | 10,437,000 |
| 2026-09-11 | 72.820 | 75.160 | 72.450 | 74.200 | 74.200 | 8,766,900 |
| 2026-09-10 | 71.430 | 72.600 | 70.940 | 71.580 | 71.580 | 7,593,600 |
| 2026-09-09 | 73.050 | 74.270 | 72.550 | 73.010 | 73.010 | 5,104,200 |
| 2026-09-08 | 74.650 | 74.840 | 72.830 | 73.380 | 73.380 | 8,727,500 |
| 2026-09-04 | 73.780 | 74.860 | 73.210 | 74.170 | 74.170 | 7,673,200 |
| 2026-09-03 | 71.640 | 73.290 | 70.850 | 73.110 | 73.110 | 5,814,700 |
| 2026-09-02 | 71.460 | 73.190 | 70.670 | 72.760 | 72.760 | 5,837,700 |
| 2026-09-01 | 71.920 | 72.370 | 70.450 | 71.410 | 71.410 | 10,116,500 |
| 2026-08-31 | 73.510 | 74.060 | 72.750 | 73.450 | 73.450 | 7,193,300 |
| 2026-08-28 | 75.390 | 75.580 | 72.670 | 72.930 | 72.930 | 11,147,800 |
| 2026-08-27 | 74.590 | 75.570 | 73.710 | 75.490 | 75.490 | 7,520,800 |
| 2026-08-26 | 73.410 | 74.410 | 72.910 | 74.050 | 74.050 | 6,224,900 |
| 2026-08-25 | 75.320 | 75.320 | 73.130 | 73.500 | 73.500 | 6,003,248 |
| 2026-08-24 | 74.790 | 75.230 | 72.765 | 74.210 | 74.210 | 11,783,230 |
| 2026-08-21 | 76.820 | 77.000 | 75.060 | 76.080 | 75.625 | 4,628,800 |
| 2026-08-20 | 76.690 | 77.420 | 75.680 | 75.810 | 75.357 | 6,824,800 |
| 2026-08-19 | 79.270 | 79.750 | 76.970 | 77.080 | 76.619 | 8,833,000 |
| 2026-08-18 | 78.010 | 78.470 | 75.650 | 78.190 | 77.722 | 12,743,300 |
| 2026-08-17 | 80.060 | 81.410 | 79.370 | 80.260 | 79.780 | 8,530,600 |
| 2026-08-14 | 77.870 | 79.350 | 77.270 | 79.170 | 78.697 | 8,246,400 |
| 2026-08-13 | 79.490 | 80.430 | 77.600 | 77.690 | 77.225 | 7,415,000 |
| 2026-08-12 | 83.730 | 83.740 | 79.300 | 79.440 | 78.965 | 9,225,600 |
| 2026-08-11 | 82.280 | 83.440 | 80.670 | 81.020 | 80.536 | 7,005,500 |
| 2026-08-10 | 85.540 | 85.660 | 81.140 | 81.390 | 80.903 | 8,793,300 |
| 2026-08-07 | 81.350 | 85.970 | 80.680 | 84.690 | 84.184 | 19,095,100 |
| 2026-08-06 | 76.620 | 79.600 | 74.220 | 74.360 | 73.915 | 15,904,000 |
| 2026-08-05 | 80.100 | 80.390 | 77.000 | 77.790 | 77.325 | 9,796,300 |
| 2026-08-04 | 77.500 | 80.980 | 77.500 | 80.670 | 80.188 | 16,079,400 |
| 2026-08-03 | 73.460 | 75.720 | 72.580 | 75.220 | 74.770 | 8,143,500 |
| 2026-07-31 | 77.080 | 77.670 | 74.180 | 74.290 | 73.846 | 11,293,200 |
| 2026-07-30 | 74.930 | 75.860 | 73.250 | 75.010 | 74.561 | 13,846,900 |
| 2026-07-29 | 75.150 | 75.830 | 71.240 | 71.370 | 70.943 | 15,678,900 |
| 2026-07-28 | 76.240 | 77.610 | 74.880 | 75.710 | 75.257 | 13,879,800 |
| 2026-07-27 | 79.490 | 80.360 | 75.560 | 77.900 | 77.434 | 11,225,500 |
| 2026-07-24 | 80.290 | 81.240 | 78.030 | 78.860 | 78.388 | 9,323,800 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-10-13 | 2:1 |
| 2002-05-09 | 3:2 |
| 2000-09-27 | 3:2 |
| 2000-02-08 | 3:2 |
| 1997-01-07 | 3:2 |
| 1994-11-09 | 3:2 |
| 1994-04-05 | 3:2 |
| 1993-09-14 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.4550 USD |
| 2026-05-22 | 0.4550 USD |
| 2026-02-23 | 0.4550 USD |
| 2025-11-24 | 0.4550 USD |
| 2025-08-22 | 0.4550 USD |
| 2025-05-22 | 0.4550 USD |
| 2025-02-24 | 0.4550 USD |
| 2024-11-22 | 0.4550 USD |
| 2024-08-22 | 0.4540 USD |
| 2024-05-21 | 0.4520 USD |
| 2024-02-22 | 0.4500 USD |
| 2023-11-21 | 0.4390 USD |
| 2023-08-21 | 0.4100 USD |
| 2023-05-19 | 0.3830 USD |
| 2023-02-17 | 0.3580 USD |
| 2022-11-21 | 0.3280 USD |
| 2022-08-18 | 0.3010 USD |
| 2022-05-19 | 0.2760 USD |
| 2022-02-18 | 0.2530 USD |
| 2021-11-18 | 0.2320 USD |
| 2021-08-19 | 0.4370 USD |
| 2021-05-20 | 0.4130 USD |
| 2021-02-19 | 0.3900 USD |
| 2020-11-19 | 0.3690 USD |
| 2020-08-20 | 0.3680 USD |
| 2020-05-20 | 0.3680 USD |
| 2020-02-20 | 0.3670 USD |
| 2019-11-20 | 0.3670 USD |
| 2019-08-20 | 0.3660 USD |
| 2019-05-20 | 0.3660 USD |
| 2019-02-20 | 0.3650 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.