Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	62.740	63.450	62.110	62.410	60.817	5,769,400
2025-10-31	62.070	63.130	61.590	62.420	60.827	7,081,600
2025-10-30	62.780	63.420	61.920	62.070	60.486	5,752,900
2025-10-29	63.680	64.310	62.140	62.540	60.944	9,882,000
2025-10-28	64.510	64.610	63.000	63.640	62.016	4,808,700
2025-10-27	63.960	65.170	63.490	64.550	62.902	7,361,900
2025-10-24	65.990	66.050	63.120	63.170	61.558	7,533,200
2025-10-23	62.930	65.290	62.930	65.090	63.429	7,224,600
2025-10-22	65.210	66.060	63.300	64.500	62.854	9,989,800
2025-10-21	66.960	68.000	66.310	67.520	65.797	5,611,900
2025-10-20	66.070	67.670	65.650	67.070	65.358	5,562,100
2025-10-17	64.810	65.630	64.260	65.140	63.477	4,582,800
2025-10-16	65.970	66.410	64.390	65.350	63.682	5,193,200
2025-10-15	65.500	65.750	63.660	65.210	63.546	10,045,600
2025-10-14	62.220	66.610	62.220	64.600	62.951	9,058,400
2025-10-13	62.800	64.920	62.180	64.390	62.747	8,316,300
2025-10-10	65.980	66.290	60.200	60.410	58.868	12,554,600
2025-10-09	66.700	66.750	65.080	65.860	64.179	3,842,600
2025-10-08	65.320	67.130	64.680	66.920	65.212	6,149,900
2025-10-07	67.030	67.420	64.740	64.960	63.302	6,049,300
2025-10-06	67.230	67.770	64.350	66.590	64.890	6,410,200
2025-10-03	66.390	69.000	66.350	66.540	64.842	6,368,300
2025-10-02	64.780	67.060	64.420	66.130	64.442	6,221,000
2025-10-01	63.980	64.890	63.330	64.110	62.474	8,399,400
2025-09-30	64.270	64.870	63.030	64.220	62.581	7,686,700
2025-09-29	64.880	65.110	64.010	64.070	62.435	6,499,700
2025-09-26	64.670	65.000	63.760	64.420	62.776	4,110,800
2025-09-25	65.450	65.450	63.740	64.840	63.185	4,621,100
2025-09-24	64.850	66.250	64.670	65.850	64.169	5,874,100
2025-09-23	65.740	66.510	64.480	64.710	63.058	6,218,900
2025-09-22	65.500	66.200	65.010	65.400	63.731	6,466,500
2025-09-19	66.310	66.500	63.870	65.150	63.487	13,348,400
2025-09-18	67.030	67.870	65.960	66.260	64.569	9,832,000
2025-09-17	64.390	67.620	63.990	65.780	64.101	7,381,600
2025-09-16	63.640	64.720	63.290	64.450	62.805	7,680,300
2025-09-15	64.000	64.670	62.270	63.170	61.558	6,803,800
2025-09-12	65.120	65.650	64.410	64.700	63.049	4,608,200
2025-09-11	64.740	65.220	63.780	65.020	63.361	6,455,700
2025-09-10	64.910	65.700	64.170	64.740	63.088	5,407,500
2025-09-09	65.290	65.680	64.430	64.760	63.107	4,192,800
2025-09-08	66.350	66.880	64.830	65.300	63.633	7,153,000
2025-09-05	64.740	67.090	64.360	65.920	64.238	7,765,200
2025-09-04	64.000	64.710	61.100	64.430	62.786	11,087,900
2025-09-03	63.550	63.750	61.600	63.280	61.665	6,963,600
2025-09-02	63.270	63.850	62.280	63.600	61.977	6,638,800
2025-08-29	65.070	65.680	64.320	65.000	63.341	9,209,700
2025-08-28	66.600	67.570	65.080	65.250	63.585	13,999,200
2025-08-27	66.940	67.220	66.290	66.650	64.949	8,212,000
2025-08-26	68.280	69.300	67.260	67.620	65.894	8,740,400
2025-08-25	69.140	69.140	67.970	68.550	66.800	5,326,700
2025-08-22	66.250	70.700	66.140	69.140	67.375	12,430,300
2025-08-21	66.430	66.680	65.700	66.100	63.970	5,932,200
2025-08-20	65.000	66.910	63.680	66.760	64.608	10,208,900
2025-08-19	65.560	66.400	64.400	64.710	62.624	5,069,700
2025-08-18	65.640	66.010	65.040	65.560	63.447	4,991,700
2025-08-15	66.130	66.550	65.600	65.710	63.592	7,744,400
2025-08-14	64.550	66.330	63.410	65.990	63.863	6,843,000
2025-08-13	64.820	66.120	64.170	65.750	63.631	8,379,500
2025-08-12	61.940	66.500	61.680	64.500	62.421	12,674,600
2025-08-11	61.920	62.890	60.840	60.950	58.986	10,238,800

← NewerPage 5 of 79 · 4,729 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.