Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	81.210	83.390	80.190	81.350	80.864	11,585,800
2026-07-22	81.880	85.660	81.840	85.020	84.512	6,537,900
2026-07-21	83.190	83.870	81.520	83.380	82.881	11,642,200
2026-07-20	82.530	83.420	80.330	80.510	80.029	7,503,900
2026-07-17	78.960	82.000	78.000	80.960	80.476	12,926,900
2026-07-16	83.850	84.820	80.850	81.680	81.192	12,220,200
2026-07-15	88.140	88.140	83.580	86.260	85.744	7,512,600
2026-07-14	88.000	88.650	86.390	87.110	86.589	10,238,700
2026-07-13	87.000	87.000	83.880	84.230	83.726	10,301,300
2026-07-10	87.820	89.450	86.520	88.590	88.060	6,677,400
2026-07-09	88.490	90.850	87.710	88.260	87.732	11,164,200
2026-07-08	83.140	86.120	83.140	85.490	84.979	7,198,900
2026-07-07	83.960	84.950	81.600	84.150	83.647	13,027,100
2026-07-06	87.000	89.520	86.600	87.590	87.066	7,981,200
2026-07-02	89.060	90.060	82.850	84.640	84.134	14,794,000
2026-07-01	89.500	91.400	88.620	88.690	88.160	14,264,100
2026-06-30	89.130	92.020	88.020	91.200	90.655	16,176,400
2026-06-29	87.490	89.280	85.060	89.060	88.527	12,608,700
2026-06-26	91.080	91.240	86.840	87.930	87.404	31,443,100
2026-06-25	95.700	97.230	91.840	94.120	93.557	9,765,500
2026-06-24	92.860	93.510	89.780	92.480	91.927	10,768,500
2026-06-23	97.090	98.380	92.070	93.260	92.702	17,126,000
2026-06-22	101.50	104.03	101.10	102.71	102.10	11,048,100
2026-06-18	98.200	100.92	97.810	99.770	99.173	16,353,500
2026-06-17	97.670	97.890	93.920	94.110	93.547	10,091,600
2026-06-16	99.500	101.93	95.570	95.630	95.058	11,664,300
2026-06-15	98.790	100.96	98.000	100.32	99.720	11,611,700
2026-06-12	92.960	95.700	91.900	95.240	94.670	8,384,800
2026-06-11	90.470	93.340	88.730	92.940	92.384	15,470,300
2026-06-10	90.260	92.490	87.550	87.910	87.384	10,497,600
2026-06-09	92.990	94.500	85.280	91.470	90.923	15,334,200
2026-06-08	91.860	93.180	89.620	91.370	90.824	13,900,600
2026-06-05	93.570	93.950	87.560	88.340	87.812	19,736,600
2026-06-04	95.650	99.600	94.580	96.300	95.724	9,557,000
2026-06-03	96.640	97.390	94.360	96.550	95.973	10,449,400
2026-06-02	96.750	99.300	94.160	96.960	96.380	13,414,800
2026-06-01	92.880	94.200	90.230	91.520	90.973	11,345,100
2026-05-29	96.680	97.990	93.990	94.650	94.084	11,366,400
2026-05-28	96.860	97.990	93.640	96.040	95.466	7,696,100
2026-05-27	99.380	100.25	94.720	96.850	96.271	12,755,800
2026-05-26	95.840	99.970	95.220	98.050	97.464	13,087,000
2026-05-22	90.670	94.910	90.640	93.430	92.871	8,837,400
2026-05-21	93.000	93.280	89.160	91.110	90.113	8,596,100
2026-05-20	92.680	94.340	91.810	94.020	92.991	10,871,600
2026-05-19	90.450	93.590	90.000	91.810	90.805	7,350,400
2026-05-18	95.820	95.820	91.130	92.760	91.745	10,149,000
2026-05-15	94.100	95.590	93.720	93.850	92.823	9,445,400
2026-05-14	96.390	97.290	95.270	97.040	95.978	6,977,400
2026-05-13	99.650	99.870	96.060	96.710	95.652	12,894,100
2026-05-12	97.060	98.150	94.420	97.700	96.631	12,828,500
2026-05-11	98.100	101.18	96.570	99.030	97.946	19,625,200
2026-05-08	105.05	105.91	96.820	99.090	98.006	18,857,300
2026-05-07	102.15	102.28	99.590	101.58	100.47	15,859,600
2026-05-06	98.480	103.24	98.000	102.92	101.79	13,764,100
2026-05-05	95.230	99.080	94.170	98.480	97.402	11,012,100
2026-05-04	96.220	96.220	93.620	95.300	94.257	8,362,100
2026-05-01	92.810	94.560	91.910	93.950	92.922	8,062,800
2026-04-30	91.000	93.030	89.120	92.910	91.893	9,342,700
2026-04-29	89.000	90.730	87.110	90.170	89.183	12,902,700
2026-04-28	85.730	87.140	83.950	84.260	83.338	13,219,800

← NewerPage 2 of 5 · 250 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.