Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	88.960	89.290	85.280	86.840	85.890	10,126,700
2026-04-24	91.110	91.500	87.910	89.440	88.461	11,341,200
2026-04-23	85.780	92.240	85.460	90.640	89.648	18,143,200
2026-04-22	82.470	82.900	81.090	82.480	81.577	8,901,100
2026-04-21	80.490	81.860	80.240	80.930	80.044	8,519,100
2026-04-20	79.000	80.710	78.420	80.390	79.510	9,660,700
2026-04-17	78.780	79.900	77.760	78.760	77.898	10,896,300
2026-04-16	74.560	77.320	74.010	76.870	76.029	7,221,100
2026-04-15	74.130	74.860	72.900	74.490	73.675	6,869,400
2026-04-14	74.200	74.890	73.020	74.500	73.685	7,446,400
2026-04-13	71.460	73.710	71.120	73.550	72.745	6,724,900
2026-04-10	71.910	72.700	70.830	71.560	70.777	8,065,300
2026-04-09	70.500	71.550	69.530	71.220	70.441	8,477,400
2026-04-08	72.020	72.500	69.730	70.730	69.956	13,559,100
2026-04-07	67.010	67.790	65.750	67.510	66.771	6,549,400
2026-04-06	65.970	67.810	65.810	67.220	66.484	5,480,100
2026-04-02	63.220	65.810	62.620	65.600	64.882	6,599,900
2026-04-01	64.830	66.530	64.510	65.380	64.664	7,926,800
2026-03-31	61.350	64.980	61.180	64.610	63.903	12,580,900
2026-03-30	62.410	62.940	59.310	60.060	59.403	8,534,200
2026-03-27	63.530	63.790	61.580	62.000	61.321	8,341,800
2026-03-26	64.490	65.990	63.970	64.200	63.497	10,554,300
2026-03-25	66.250	68.100	64.830	65.160	64.447	6,581,000
2026-03-24	63.730	66.580	63.700	65.630	64.912	5,553,900
2026-03-23	64.930	65.920	64.240	64.340	63.636	7,972,500
2026-03-20	62.990	64.340	62.120	62.970	62.281	12,516,300
2026-03-19	62.900	64.150	62.430	63.290	62.597	10,227,100
2026-03-18	64.000	65.790	64.000	64.710	64.002	10,218,600
2026-03-17	64.400	65.690	64.090	64.590	63.883	5,801,600
2026-03-16	63.400	64.900	63.200	63.830	63.131	7,291,100
2026-03-13	63.500	64.080	61.390	61.940	61.262	6,899,600
2026-03-12	64.600	65.130	62.350	62.730	62.043	10,756,100
2026-03-11	65.550	66.270	64.620	65.790	65.070	7,308,600
2026-03-10	65.000	67.100	64.580	65.330	64.615	11,371,100
2026-03-09	63.560	65.550	61.680	65.000	64.289	12,951,600
2026-03-06	65.720	66.380	64.190	64.770	64.061	11,745,000
2026-03-05	69.000	70.490	66.910	67.810	67.068	9,606,300
2026-03-04	72.520	72.700	69.340	69.900	69.135	7,452,200
2026-03-03	72.020	72.720	70.710	71.390	70.609	9,389,000
2026-03-02	72.860	74.710	72.440	74.310	73.497	5,288,700
2026-02-27	73.260	74.740	72.320	74.640	73.823	10,302,500
2026-02-26	75.740	75.960	73.630	74.970	74.150	9,959,400
2026-02-25	77.060	77.100	75.380	75.470	74.644	7,829,400
2026-02-24	77.210	79.180	75.570	75.930	75.099	5,592,200
2026-02-23	77.140	77.750	74.600	76.600	75.762	5,034,200
2026-02-20	76.280	78.390	76.190	77.730	76.429	7,042,900
2026-02-19	78.440	78.770	76.030	77.160	75.869	6,919,300
2026-02-18	80.670	81.000	78.460	79.110	77.786	6,953,400
2026-02-17	78.500	79.630	77.110	78.940	77.619	6,181,700
2026-02-13	78.020	79.170	77.590	78.560	77.245	7,888,200
2026-02-12	81.810	83.350	78.270	78.920	77.599	12,504,000
2026-02-11	78.220	81.270	77.860	80.750	79.399	13,622,000
2026-02-10	74.560	77.710	74.490	76.860	75.574	12,059,000
2026-02-09	74.310	75.550	73.500	74.410	73.165	11,656,400
2026-02-06	74.410	76.700	73.380	76.010	74.738	20,208,200
2026-02-05	77.150	79.150	75.720	78.040	76.734	11,358,300
2026-02-04	77.600	79.820	76.650	78.230	76.921	14,565,400
2026-02-03	77.700	79.180	75.260	76.660	75.377	8,541,600
2026-02-02	74.790	79.080	74.400	78.080	76.773	8,648,500
2026-01-30	78.330	78.560	75.080	75.920	74.650	12,510,700

← NewerPage 3 of 79 · 4,728 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.