Microchip Technology (MCHP)
38.76
-0.12 (-0.31%)
At close: Apr 15, 2025, 3:59 PM
37.96
-2.06%
After-hours: Apr 15, 2025, 07:58 PM EDT
Microchip Technology Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 39.92 | 39.92 | 40.31 | 40.31 | 38.25 | 38.25 | 38.88 | 38.88 | 0.44% | 9,631,132 |
| Apr 11, 2025 | 36.92 | 36.92 | 38.92 | 38.92 | 35.48 | 35.48 | 38.71 | 38.71 | -0.26% | 20,661,982 |
| Apr 10, 2025 | 41.37 | 41.37 | 41.60 | 41.60 | 37.40 | 37.40 | 38.81 | 38.81 | -13.56% | 24,354,400 |
| Apr 9, 2025 | 35.49 | 35.49 | 45.58 | 45.58 | 35.10 | 35.10 | 44.90 | 44.90 | 27.05% | 29,897,807 |
| Apr 8, 2025 | 39.76 | 39.76 | 39.97 | 39.97 | 34.14 | 34.14 | 35.34 | 35.34 | -7.22% | 17,281,735 |
| Apr 7, 2025 | 35.59 | 35.59 | 40.00 | 40.00 | 34.13 | 34.13 | 38.09 | 38.09 | 5.16% | 24,856,500 |
| Apr 4, 2025 | 38.93 | 38.93 | 40.18 | 40.18 | 36.10 | 36.10 | 36.22 | 36.22 | -11.03% | 26,407,700 |
| Apr 3, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 39.57 | 39.57 | 40.71 | 40.71 | -16.80% | 29,179,135 |
| Apr 2, 2025 | 47.64 | 47.64 | 49.47 | 49.47 | 47.48 | 47.48 | 48.93 | 48.93 | 0.89% | 6,408,308 |
| Apr 1, 2025 | 48.42 | 48.42 | 48.71 | 48.71 | 47.21 | 47.21 | 48.50 | 48.50 | 0.19% | 10,219,700 |
| Mar 31, 2025 | 48.18 | 48.18 | 48.84 | 48.84 | 47.44 | 47.44 | 48.41 | 48.41 | -0.60% | 14,064,967 |
| Mar 28, 2025 | 50.34 | 50.34 | 50.47 | 50.47 | 48.27 | 48.27 | 48.70 | 48.70 | -4.11% | 12,054,642 |
| Mar 27, 2025 | 51.77 | 51.77 | 51.89 | 51.89 | 50.19 | 50.19 | 50.79 | 50.79 | -2.65% | 5,492,800 |
| Mar 26, 2025 | 52.42 | 52.42 | 53.13 | 53.13 | 51.58 | 51.58 | 52.17 | 52.17 | -0.36% | 6,085,400 |
| Mar 25, 2025 | 53.50 | 53.50 | 54.08 | 54.08 | 52.28 | 52.28 | 52.36 | 52.36 | -2.84% | 8,676,447 |
| Mar 24, 2025 | 53.11 | 53.11 | 54.48 | 54.48 | 52.81 | 52.81 | 53.89 | 53.89 | 4.20% | 12,894,502 |
| Mar 21, 2025 | 50.62 | 50.62 | 52.37 | 52.37 | 49.92 | 49.92 | 51.72 | 51.72 | 1.41% | 29,770,547 |
| Mar 20, 2025 | 52.28 | 52.28 | 52.42 | 52.42 | 50.96 | 50.96 | 51.00 | 51.00 | -6.54% | 13,866,112 |
| Mar 19, 2025 | 53.97 | 53.97 | 55.37 | 55.37 | 53.91 | 53.91 | 54.57 | 54.57 | 0.68% | 6,044,741 |
| Mar 18, 2025 | 54.81 | 54.81 | 54.93 | 54.93 | 53.68 | 53.68 | 54.20 | 54.20 | -1.92% | 3,810,976 |
| Mar 17, 2025 | 53.64 | 53.64 | 55.71 | 55.71 | 53.62 | 53.62 | 55.26 | 55.26 | 3.29% | 6,181,899 |
| Mar 14, 2025 | 52.72 | 52.72 | 53.62 | 53.62 | 52.28 | 52.28 | 53.50 | 53.50 | 3.10% | 7,349,295 |
| Mar 13, 2025 | 51.54 | 51.54 | 53.51 | 53.51 | 51.32 | 51.32 | 51.89 | 51.89 | -0.02% | 6,002,800 |
| Mar 12, 2025 | 52.58 | 52.58 | 53.34 | 53.34 | 51.64 | 51.64 | 51.90 | 51.90 | -0.65% | 7,250,045 |
| Mar 11, 2025 | 54.19 | 54.19 | 54.40 | 54.40 | 51.07 | 51.07 | 52.24 | 52.24 | -2.26% | 9,121,700 |
| Mar 10, 2025 | 57.96 | 57.96 | 58.06 | 58.06 | 52.80 | 52.80 | 53.45 | 53.45 | -10.57% | 16,124,400 |
| Mar 7, 2025 | 58.14 | 58.14 | 60.03 | 60.03 | 57.83 | 57.83 | 59.77 | 59.77 | 2.59% | 8,182,771 |
| Mar 6, 2025 | 58.43 | 58.43 | 60.03 | 60.03 | 57.78 | 57.78 | 58.26 | 58.26 | -2.31% | 10,643,200 |
| Mar 5, 2025 | 58.70 | 58.70 | 59.83 | 59.83 | 56.90 | 56.90 | 59.64 | 59.64 | 2.58% | 8,642,710 |
| Mar 4, 2025 | 58.64 | 58.64 | 60.29 | 60.29 | 57.98 | 57.98 | 58.14 | 58.14 | 0.33% | 14,040,077 |
| Mar 3, 2025 | 62.52 | 62.52 | 62.64 | 62.64 | 57.36 | 57.36 | 57.95 | 57.95 | -1.55% | 19,509,043 |
| Feb 28, 2025 | 57.16 | 57.16 | 58.92 | 58.92 | 56.60 | 56.60 | 58.86 | 58.86 | 3.05% | 13,308,700 |
| Feb 27, 2025 | 59.53 | 59.53 | 59.77 | 59.77 | 56.70 | 56.70 | 57.12 | 57.12 | -4.43% | 11,503,777 |
| Feb 26, 2025 | 60.27 | 60.27 | 60.37 | 60.37 | 58.44 | 58.44 | 59.77 | 59.77 | -0.66% | 8,482,104 |
| Feb 25, 2025 | 60.88 | 60.88 | 62.02 | 62.02 | 59.46 | 59.46 | 60.17 | 60.17 | -1.08% | 9,384,100 |
| Feb 24, 2025 | 60.98 | 60.98 | 62.28 | 62.28 | 60.69 | 60.69 | 60.83 | 60.83 | -0.39% | 9,836,300 |
| Feb 21, 2025 | 64.40 | 63.91 | 64.42 | 63.93 | 60.66 | 60.20 | 61.07 | 60.61 | -5.02% | 13,464,042 |
| Feb 20, 2025 | 64.81 | 64.33 | 65.34 | 64.85 | 63.25 | 62.78 | 64.30 | 63.82 | 1.12% | 14,626,400 |
| Feb 19, 2025 | 58.54 | 58.11 | 64.58 | 64.10 | 57.94 | 57.51 | 63.59 | 63.12 | 9.90% | 20,924,500 |
| Feb 18, 2025 | 56.16 | 55.74 | 58.28 | 57.85 | 56.16 | 55.74 | 57.86 | 57.43 | 3.77% | 11,324,645 |
| Feb 14, 2025 | 54.45 | 54.04 | 55.90 | 55.48 | 54.22 | 53.81 | 55.76 | 55.34 | 2.76% | 7,123,706 |
| Feb 13, 2025 | 53.63 | 53.23 | 54.66 | 54.26 | 53.45 | 53.06 | 54.26 | 53.86 | 0.76% | 6,793,400 |
| Feb 12, 2025 | 52.06 | 51.67 | 53.93 | 53.53 | 51.94 | 51.55 | 53.85 | 53.45 | 2.42% | 8,083,141 |
| Feb 11, 2025 | 51.42 | 51.04 | 53.15 | 52.76 | 51.42 | 51.04 | 52.58 | 52.19 | 1.02% | 7,801,909 |
| Feb 10, 2025 | 52.37 | 51.98 | 53.09 | 52.69 | 51.41 | 51.02 | 52.05 | 51.66 | 0.31% | 9,450,153 |
| Feb 7, 2025 | 52.26 | 51.87 | 53.25 | 52.85 | 50.21 | 49.83 | 51.89 | 51.50 | -2.30% | 17,530,859 |
| Feb 6, 2025 | 53.51 | 53.11 | 54.22 | 53.81 | 52.71 | 52.31 | 53.11 | 52.71 | -0.73% | 13,342,000 |
| Feb 5, 2025 | 51.80 | 51.41 | 53.54 | 53.14 | 51.44 | 51.06 | 53.50 | 53.10 | 1.71% | 11,952,961 |
| Feb 4, 2025 | 52.43 | 52.04 | 53.00 | 52.61 | 52.19 | 51.80 | 52.60 | 52.21 | 0.65% | 10,980,018 |
| Feb 3, 2025 | 53.00 | 52.60 | 53.22 | 52.82 | 51.37 | 50.99 | 52.26 | 51.87 | -3.76% | 11,262,700 |