Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	61.580	63.950	60.880	61.870	59.876	20,070,400
2025-08-07	67.810	68.380	65.780	66.220	64.086	13,767,500
2025-08-06	66.900	67.440	65.650	66.170	64.037	6,366,100
2025-08-05	67.640	68.180	65.380	67.130	64.966	9,872,900
2025-08-04	66.830	67.500	66.440	66.590	64.444	8,552,300
2025-08-01	68.550	68.610	64.670	66.360	64.221	11,544,600
2025-07-31	69.700	70.060	66.810	67.590	65.412	15,369,600
2025-07-30	70.920	71.100	69.480	70.290	68.024	6,430,800
2025-07-29	71.030	71.540	69.830	70.680	68.402	5,449,100
2025-07-28	69.710	71.080	69.350	70.530	68.257	6,765,000
2025-07-25	67.770	69.270	67.680	69.210	66.979	8,354,600
2025-07-24	68.920	69.420	66.730	67.810	65.624	13,363,800
2025-07-23	70.700	71.750	68.200	70.250	67.986	19,476,800
2025-07-22	73.410	75.560	73.090	75.260	72.834	8,819,400
2025-07-21	75.150	76.090	73.800	73.850	71.470	6,153,700
2025-07-18	75.180	75.630	74.050	74.780	72.370	5,239,400
2025-07-17	74.220	74.550	73.420	74.300	71.905	6,255,400
2025-07-16	72.900	74.440	72.060	74.430	72.031	7,036,500
2025-07-15	75.020	75.400	73.080	73.110	70.754	6,016,200
2025-07-14	73.580	74.470	72.780	74.050	71.663	5,756,200
2025-07-11	74.030	75.060	73.720	74.560	72.157	4,885,900
2025-07-10	75.600	77.200	74.990	75.080	72.660	7,550,400
2025-07-09	74.390	75.580	73.900	74.680	72.273	6,484,200
2025-07-08	72.700	75.750	72.290	74.560	72.157	11,350,500
2025-07-07	72.960	73.570	71.110	71.480	69.176	7,790,100
2025-07-03	73.830	74.400	72.940	73.060	70.705	3,810,800
2025-07-02	71.510	73.520	70.980	73.160	70.802	8,245,500
2025-07-01	69.460	72.500	69.320	71.680	69.370	8,034,500
2025-06-30	70.630	70.770	69.500	70.370	68.102	5,861,600
2025-06-27	71.050	71.530	69.780	70.490	68.218	6,885,600
2025-06-26	71.650	71.850	70.680	70.780	68.499	7,060,700
2025-06-25	70.300	71.680	69.340	71.600	69.292	7,586,600
2025-06-24	69.800	71.330	69.630	70.430	68.160	8,422,200
2025-06-23	69.070	70.630	67.970	68.580	66.370	7,498,000
2025-06-20	69.490	69.680	67.380	68.970	66.747	19,067,200
2025-06-18	68.000	69.310	67.540	68.020	65.828	5,642,500
2025-06-17	67.580	68.750	67.240	67.690	65.508	6,922,900
2025-06-16	66.750	68.360	66.480	68.190	65.992	9,211,800
2025-06-13	66.540	67.330	65.500	65.730	63.611	9,841,200
2025-06-12	68.690	69.190	67.690	67.930	65.741	7,700,300
2025-06-11	70.230	71.010	68.840	69.600	67.357	12,731,500
2025-06-10	68.460	70.570	67.660	69.590	67.347	12,064,800
2025-06-09	66.030	68.610	65.910	68.050	65.857	11,974,600
2025-06-06	65.690	66.060	65.090	65.250	63.147	8,884,500
2025-06-05	65.000	66.370	63.630	64.370	62.295	11,875,600
2025-06-04	64.350	65.280	63.050	64.670	62.586	9,193,300
2025-06-03	60.420	64.080	59.890	63.840	61.782	16,323,000
2025-06-02	57.690	60.290	57.430	60.000	58.066	9,310,200
2025-05-30	58.240	58.630	56.620	58.040	56.169	10,845,600
2025-05-29	59.040	59.590	57.380	58.110	56.237	6,573,900
2025-05-28	58.860	59.090	57.400	57.460	55.608	8,292,900
2025-05-27	57.420	59.520	56.750	58.680	56.789	11,214,300
2025-05-23	55.990	56.320	54.540	56.190	54.379	10,093,500
2025-05-22	59.250	59.780	57.560	58.050	56.179	11,530,600
2025-05-21	59.820	61.410	58.880	59.250	56.900	7,243,900
2025-05-20	60.000	60.920	59.790	60.800	58.389	6,145,500
2025-05-19	59.630	61.050	59.390	60.570	58.168	8,220,200
2025-05-16	60.670	61.220	60.130	61.210	58.782	6,589,300
2025-05-15	60.320	61.360	59.300	60.800	58.389	8,416,400
2025-05-14	62.000	62.080	60.260	60.650	58.244	10,608,100

← NewerPage 6 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.