Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	79.890	80.880	76.070	79.360	78.032	7,821,700
2026-01-28	79.820	81.430	78.730	80.280	78.937	14,809,600
2026-01-27	75.120	76.280	75.030	75.160	73.902	6,144,100
2026-01-26	74.710	75.300	73.950	74.790	73.539	7,783,900
2026-01-23	75.780	75.940	73.410	74.710	73.460	7,546,300
2026-01-22	79.010	79.500	75.160	75.470	74.207	12,631,100
2026-01-21	74.170	76.740	73.770	76.200	74.925	11,834,300
2026-01-20	73.110	74.350	72.280	73.170	71.946	11,046,300
2026-01-16	75.430	75.660	74.330	74.700	73.450	7,005,300
2026-01-15	75.230	76.000	74.410	74.450	73.204	6,994,200
2026-01-14	73.990	75.010	73.510	74.680	73.430	5,298,500
2026-01-13	73.510	75.140	73.410	74.070	72.831	5,453,700
2026-01-12	75.320	75.320	73.210	73.390	72.162	6,982,500
2026-01-09	74.030	76.060	73.510	75.220	73.961	9,124,300
2026-01-08	73.400	73.740	71.700	73.530	72.300	8,440,400
2026-01-07	73.060	74.020	71.890	73.940	72.703	9,813,500
2026-01-06	70.560	75.290	70.560	74.870	73.617	18,540,100
2026-01-05	65.350	68.840	65.300	67.060	65.938	9,261,200
2026-01-02	65.260	65.870	64.150	65.030	63.942	7,789,800
2025-12-31	64.580	64.650	63.640	63.720	62.654	4,563,500
2025-12-30	64.840	65.230	64.370	64.680	63.598	4,346,300
2025-12-29	65.010	65.470	63.970	64.650	63.568	4,778,500
2025-12-26	65.560	65.900	64.820	64.940	63.853	3,853,600
2025-12-24	65.630	65.900	65.180	65.360	64.266	2,100,900
2025-12-23	65.860	66.210	65.100	65.350	64.256	4,874,300
2025-12-22	66.050	67.010	65.670	66.240	65.132	5,867,700
2025-12-19	64.330	65.180	64.110	64.910	63.824	18,662,500
2025-12-18	65.320	65.680	63.750	64.060	62.988	6,554,800
2025-12-17	66.170	66.610	63.440	63.990	62.919	8,750,500
2025-12-16	68.990	69.330	64.910	65.900	64.797	7,294,200
2025-12-15	68.060	68.090	66.520	67.180	66.056	6,768,000
2025-12-12	69.360	69.560	66.630	67.180	66.056	13,126,900
2025-12-11	67.820	69.270	66.780	69.090	67.934	8,243,200
2025-12-10	66.790	68.200	66.230	67.900	66.764	8,780,400
2025-12-09	66.870	67.490	66.530	66.850	65.731	7,488,600
2025-12-08	66.300	67.420	66.270	67.350	66.223	8,146,600
2025-12-05	66.190	66.950	65.540	65.810	64.709	11,350,100
2025-12-04	63.970	65.490	63.220	64.720	63.637	12,641,900
2025-12-03	59.300	63.940	58.950	63.610	62.546	22,906,400
2025-12-02	53.800	57.350	53.410	56.710	55.761	11,954,000
2025-12-01	52.880	54.270	52.620	53.430	52.536	5,580,800
2025-11-28	52.690	53.740	52.370	53.580	52.683	3,755,000
2025-11-26	51.870	53.360	51.550	52.570	51.690	6,266,100
2025-11-25	50.330	52.320	49.800	51.830	50.963	9,605,200
2025-11-24	50.540	51.510	50.100	51.250	50.392	12,016,400
2025-11-21	49.060	51.450	48.520	50.900	49.601	11,767,300
2025-11-20	51.120	51.710	48.570	49.020	47.769	10,584,000
2025-11-19	50.860	51.470	50.370	50.800	49.503	9,005,800
2025-11-18	51.250	51.570	50.610	50.870	49.572	9,779,900
2025-11-17	53.330	53.440	50.880	51.700	50.380	8,118,600
2025-11-14	54.150	54.680	53.000	53.480	52.115	8,290,000
2025-11-13	55.050	56.080	54.130	54.810	53.411	10,618,100
2025-11-12	55.530	56.680	55.530	55.630	54.210	6,536,100
2025-11-11	55.280	55.920	54.300	54.710	53.314	8,502,600
2025-11-10	57.330	57.580	55.050	55.410	53.996	9,866,700
2025-11-07	56.200	56.300	52.810	56.280	54.844	19,099,500
2025-11-06	60.580	61.280	59.130	59.350	57.835	10,993,500
2025-11-05	59.860	62.150	59.680	60.800	59.248	8,254,300
2025-11-04	61.390	62.280	59.290	59.500	57.981	8,075,600
2025-11-03	62.740	63.450	62.110	62.410	60.817	5,769,400

← NewerPage 4 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.