Microchip Technology (MCHP)
NASDAQ: MCHP
· Real-Time Price · USD
64.76
-0.54 (-0.83%)
At close: Sep 09, 2025, 3:59 PM
64.01
-1.16%
After-hours: Sep 09, 2025, 07:57 PM EDT
MCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 65.29 | 65.68 | 64.43 | 64.76 | 64.76 | -0.83% | 4,165,300 |
| Sep 8, 2025 | 66.35 | 66.88 | 64.83 | 65.30 | 65.30 | -0.94% | 7,153,405 |
| Sep 5, 2025 | 64.74 | 67.09 | 64.36 | 65.92 | 65.92 | 2.31% | 7,765,200 |
| Sep 4, 2025 | 64.00 | 64.71 | 61.10 | 64.43 | 64.43 | 1.82% | 11,088,135 |
| Sep 3, 2025 | 63.55 | 63.75 | 61.60 | 63.28 | 63.28 | -0.50% | 6,963,626 |
| Sep 2, 2025 | 63.27 | 63.85 | 62.28 | 63.60 | 63.60 | -2.15% | 6,639,114 |
| Aug 29, 2025 | 65.07 | 65.68 | 64.32 | 65.00 | 65.00 | -0.38% | 9,209,777 |
| Aug 28, 2025 | 66.60 | 67.57 | 65.08 | 65.25 | 65.25 | -2.10% | 13,999,200 |
| Aug 27, 2025 | 66.94 | 67.22 | 66.29 | 66.65 | 66.65 | -1.43% | 8,212,045 |
| Aug 26, 2025 | 68.28 | 69.30 | 67.26 | 67.62 | 67.62 | -1.36% | 8,740,400 |
| Aug 25, 2025 | 69.14 | 69.14 | 67.97 | 68.55 | 68.55 | -0.85% | 5,326,854 |
| Aug 22, 2025 | 66.25 | 70.70 | 66.14 | 69.14 | 69.14 | 4.60% | 12,430,340 |
| Aug 21, 2025 | 66.43 | 66.68 | 65.70 | 66.10 | 65.64 | -0.99% | 5,932,634 |
| Aug 20, 2025 | 65.00 | 66.91 | 63.68 | 66.76 | 66.30 | 3.17% | 10,209,083 |
| Aug 19, 2025 | 65.56 | 66.40 | 64.40 | 64.71 | 64.26 | -1.30% | 5,069,700 |
| Aug 18, 2025 | 65.64 | 66.01 | 65.04 | 65.56 | 65.11 | -0.23% | 4,991,723 |
| Aug 15, 2025 | 66.13 | 66.55 | 65.60 | 65.71 | 65.26 | -0.42% | 7,744,534 |
| Aug 14, 2025 | 64.55 | 66.33 | 63.41 | 65.99 | 65.54 | 0.37% | 6,843,018 |
| Aug 13, 2025 | 64.82 | 66.12 | 64.17 | 65.75 | 65.30 | 1.94% | 8,379,639 |
| Aug 12, 2025 | 61.94 | 66.50 | 61.68 | 64.50 | 64.06 | 5.82% | 12,676,129 |