Microchip Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	54.450	55.900	54.220	55.760	53.149	7,123,700
2025-02-13	53.630	54.660	53.450	54.260	51.720	6,793,400
2025-02-12	52.060	53.930	51.940	53.850	51.329	8,082,900
2025-02-11	51.420	53.150	51.420	52.580	50.118	7,801,900
2025-02-10	52.370	53.090	51.410	52.050	49.613	9,449,900
2025-02-07	52.260	53.250	50.210	51.890	49.461	17,530,500
2025-02-06	53.510	54.220	52.710	53.110	50.624	13,342,000
2025-02-05	51.800	53.540	51.440	53.500	50.995	11,945,700
2025-02-04	52.430	53.000	52.190	52.600	50.137	10,980,000
2025-02-03	53.000	53.220	51.370	52.260	49.813	11,262,700
2025-01-31	54.780	56.290	53.980	54.300	51.758	10,275,600
2025-01-30	55.700	55.850	54.180	55.160	52.578	8,456,100
2025-01-29	56.690	56.800	55.360	56.030	53.407	5,233,700
2025-01-28	56.520	56.800	55.370	56.280	53.645	9,813,500
2025-01-27	57.800	58.340	56.630	57.230	54.551	15,094,900
2025-01-24	58.890	59.170	55.750	56.390	53.750	10,300,600
2025-01-23	57.690	59.580	56.970	59.570	56.781	6,335,100
2025-01-22	58.220	59.360	58.030	58.480	55.742	6,901,700
2025-01-21	58.100	59.670	57.610	58.510	55.771	6,996,100
2025-01-17	57.490	58.470	57.180	57.970	55.256	8,272,700
2025-01-16	57.000	57.270	55.340	56.190	53.559	7,925,700
2025-01-15	58.050	58.430	56.960	57.000	54.331	8,972,300
2025-01-14	56.210	56.910	55.380	56.880	54.217	6,015,300
2025-01-13	54.830	56.030	54.820	55.910	53.292	6,656,100
2025-01-10	55.480	55.870	54.470	55.190	52.606	7,634,000
2025-01-08	57.370	57.500	56.010	56.380	53.740	6,226,800
2025-01-07	58.770	59.280	57.210	57.470	54.779	10,217,500
2025-01-06	57.850	59.860	57.800	58.290	55.561	6,946,000
2025-01-03	57.000	58.140	56.240	57.670	54.970	5,452,700
2025-01-02	58.030	58.460	56.410	56.880	54.217	10,151,800
2024-12-31	57.360	58.110	56.570	57.350	54.665	5,711,600
2024-12-30	57.620	57.710	56.740	57.120	54.446	7,182,000
2024-12-27	58.250	58.520	57.740	58.340	55.609	9,024,100
2024-12-26	57.850	59.040	57.800	58.470	55.733	4,143,200
2024-12-24	57.810	58.610	57.250	58.560	55.818	3,201,100
2024-12-23	55.930	58.000	55.800	57.870	55.161	8,832,400
2024-12-20	55.870	57.070	55.270	55.510	52.911	27,171,200
2024-12-19	56.260	57.710	55.900	55.990	53.369	7,433,000
2024-12-18	58.790	59.760	55.910	56.140	53.512	10,205,900
2024-12-17	58.930	59.750	58.040	58.290	55.561	9,621,900
2024-12-16	57.940	59.570	57.940	59.080	56.314	11,748,900
2024-12-13	61.000	61.340	59.750	59.930	57.124	9,040,000
2024-12-12	61.030	62.040	60.680	61.500	58.621	4,738,700
2024-12-11	62.500	62.700	61.010	61.520	58.640	5,698,100
2024-12-10	61.490	62.020	60.440	61.920	59.021	9,191,900
2024-12-09	59.500	62.700	59.100	61.870	58.973	8,594,500
2024-12-06	58.720	59.580	58.300	59.290	56.514	8,677,500
2024-12-05	61.490	61.700	57.960	58.250	55.523	14,289,400
2024-12-04	66.230	66.230	61.070	61.640	58.754	13,749,500
2024-12-03	69.260	69.710	65.240	65.390	62.329	10,712,800
2024-12-02	67.990	71.040	67.990	70.310	67.018	7,030,000
2024-11-29	68.640	69.550	68.080	68.170	64.978	5,221,100
2024-11-27	68.380	68.970	66.600	67.870	64.692	5,523,800
2024-11-26	70.750	70.920	67.730	68.410	65.207	8,778,200
2024-11-25	67.750	71.100	67.260	69.850	66.580	11,092,900
2024-11-22	65.680	66.890	65.260	66.690	63.568	5,378,100
2024-11-21	65.910	66.830	65.230	66.510	62.962	7,146,700
2024-11-20	64.110	65.150	63.670	65.120	61.647	8,669,500
2024-11-19	64.690	65.240	63.670	64.880	61.419	9,720,100
2024-11-18	63.180	65.320	62.960	65.250	61.770	7,998,400

← NewerPage 8 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.