Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	60.950	63.120	60.600	62.300	59.829	10,992,800
2025-05-12	59.990	62.490	59.340	60.960	58.542	20,947,300
2025-05-09	55.750	58.060	53.830	55.330	53.135	21,360,900
2025-05-08	48.930	50.260	48.560	49.140	47.191	11,279,100
2025-05-07	47.660	48.400	46.920	48.080	46.173	9,565,800
2025-05-06	47.000	47.700	46.680	47.240	45.366	6,499,300
2025-05-05	47.230	48.330	46.840	47.780	45.885	8,196,300
2025-05-02	47.160	48.530	47.110	47.910	46.010	9,444,000
2025-05-01	47.030	47.200	45.600	45.980	44.156	8,677,200
2025-04-30	44.540	46.240	44.170	46.080	44.252	10,848,300
2025-04-29	45.810	46.720	45.500	45.920	44.099	8,287,200
2025-04-28	46.660	47.850	45.900	47.010	45.145	7,084,500
2025-04-25	46.270	47.500	46.070	46.890	45.030	7,677,600
2025-04-24	44.120	47.330	44.120	47.120	45.251	20,418,800
2025-04-23	42.770	43.370	41.630	41.930	40.267	10,228,300
2025-04-22	40.150	41.050	39.580	40.290	38.692	11,719,600
2025-04-21	37.600	39.530	37.410	39.430	37.866	16,395,600
2025-04-17	38.680	38.710	37.580	38.560	37.031	7,777,900
2025-04-16	37.250	38.400	36.320	37.950	36.445	14,564,700
2025-04-15	39.090	39.610	38.310	38.730	37.194	6,704,900
2025-04-14	39.920	40.310	38.250	38.880	37.338	9,921,400
2025-04-11	36.920	38.920	35.480	38.710	37.175	20,662,000
2025-04-10	41.370	41.600	37.400	38.810	37.271	24,354,400
2025-04-09	35.490	45.580	35.100	44.900	43.119	29,897,800
2025-04-08	39.760	39.970	34.140	35.340	33.938	17,281,700
2025-04-07	35.590	40.000	34.130	38.090	36.579	24,856,500
2025-04-04	38.930	40.180	36.100	36.220	34.783	26,407,700
2025-04-03	46.800	46.800	39.570	40.710	39.095	29,179,100
2025-04-02	47.640	49.470	47.480	48.930	46.989	6,408,300
2025-04-01	48.420	48.710	47.210	48.500	46.576	10,219,700
2025-03-31	48.180	48.840	47.440	48.410	46.490	14,064,900
2025-03-28	50.340	50.470	48.270	48.700	46.768	12,054,400
2025-03-27	51.770	51.890	50.190	50.790	48.776	5,492,800
2025-03-26	52.420	53.130	51.580	52.170	50.101	6,084,900
2025-03-25	53.500	54.080	52.280	52.360	50.283	8,676,300
2025-03-24	53.110	54.480	52.810	53.890	51.753	12,894,200
2025-03-21	50.620	52.370	49.920	51.720	49.669	29,770,200
2025-03-20	52.280	52.420	50.960	51.000	48.977	13,866,100
2025-03-19	53.970	55.370	53.910	54.570	52.406	6,044,700
2025-03-18	54.810	54.930	53.680	54.200	52.050	3,810,800
2025-03-17	53.640	55.710	53.620	55.260	53.068	6,181,800
2025-03-14	52.720	53.620	52.280	53.500	51.378	7,349,200
2025-03-13	51.540	53.510	51.320	51.890	49.832	6,002,800
2025-03-12	52.580	53.340	51.640	51.900	49.842	7,250,000
2025-03-11	54.190	54.400	51.070	52.240	50.168	9,121,700
2025-03-10	57.960	58.060	52.800	53.450	51.330	16,124,400
2025-03-07	58.140	60.030	57.830	59.770	57.399	8,182,600
2025-03-06	58.430	60.030	57.780	58.260	55.949	10,643,200
2025-03-05	58.700	59.830	56.900	59.640	57.275	8,642,700
2025-03-04	58.640	60.290	57.980	58.140	55.834	14,039,800
2025-03-03	62.520	62.640	57.360	57.950	55.652	19,509,000
2025-02-28	57.160	58.920	56.600	58.860	56.525	13,308,700
2025-02-27	59.530	59.770	56.700	57.120	54.854	11,503,700
2025-02-26	60.270	60.370	58.440	59.770	57.399	8,482,000
2025-02-25	60.880	62.020	59.460	60.170	57.784	9,384,100
2025-02-24	60.980	62.280	60.690	60.830	58.417	9,836,300
2025-02-21	64.400	64.420	60.660	61.070	58.211	13,464,000
2025-02-20	64.810	65.340	63.250	64.300	61.290	14,626,400
2025-02-19	58.540	64.580	57.940	63.590	60.613	20,924,500
2025-02-18	56.160	58.280	56.160	57.860	55.151	11,324,600

← NewerPage 7 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.