Microchip Technology (MCHP)
NASDAQ: MCHP
· Real-Time Price · USD
65.95
0.20 (0.30%)
At close: Aug 14, 2025, 3:59 PM
66.91
1.46%
After-hours: Aug 14, 2025, 07:59 PM EDT
MCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 64.55 | 66.33 | 63.41 | 65.99 | 65.99 | 0.37% | 6,831,165 |
| Aug 13, 2025 | 64.82 | 66.12 | 64.17 | 65.75 | 65.75 | 1.94% | 8,379,639 |
| Aug 12, 2025 | 61.94 | 66.50 | 61.68 | 64.50 | 64.50 | 5.82% | 12,676,129 |
| Aug 11, 2025 | 61.92 | 62.89 | 60.84 | 60.95 | 60.95 | -1.49% | 10,238,970 |
| Aug 8, 2025 | 61.58 | 63.95 | 60.88 | 61.87 | 61.87 | -6.57% | 20,070,575 |
| Aug 7, 2025 | 67.81 | 68.38 | 65.78 | 66.22 | 66.22 | 0.08% | 13,767,506 |
| Aug 6, 2025 | 66.90 | 67.44 | 65.65 | 66.17 | 66.17 | -1.43% | 6,366,100 |
| Aug 5, 2025 | 67.64 | 68.18 | 65.38 | 67.13 | 67.13 | 0.81% | 9,872,932 |
| Aug 4, 2025 | 66.83 | 67.50 | 66.44 | 66.59 | 66.59 | 0.35% | 8,552,307 |
| Aug 1, 2025 | 68.55 | 68.61 | 64.67 | 66.36 | 66.36 | -1.82% | 11,544,637 |
| Jul 31, 2025 | 69.70 | 70.06 | 66.81 | 67.59 | 67.59 | -3.84% | 15,369,600 |
| Jul 30, 2025 | 70.92 | 71.10 | 69.48 | 70.29 | 70.29 | -0.55% | 6,430,800 |
| Jul 29, 2025 | 71.03 | 71.54 | 69.83 | 70.68 | 70.68 | 0.21% | 5,449,100 |
| Jul 28, 2025 | 69.71 | 71.08 | 69.35 | 70.53 | 70.53 | 1.91% | 6,765,045 |
| Jul 25, 2025 | 67.77 | 69.27 | 67.68 | 69.21 | 69.21 | 2.06% | 8,354,600 |
| Jul 24, 2025 | 68.92 | 69.42 | 66.73 | 67.81 | 67.81 | -3.47% | 13,363,800 |
| Jul 23, 2025 | 70.70 | 71.75 | 68.20 | 70.25 | 70.25 | -6.66% | 19,476,800 |
| Jul 22, 2025 | 73.41 | 75.56 | 73.09 | 75.26 | 75.26 | 1.91% | 8,819,430 |
| Jul 21, 2025 | 75.15 | 76.09 | 73.80 | 73.85 | 73.85 | -1.24% | 6,153,715 |
| Jul 18, 2025 | 75.18 | 75.63 | 74.05 | 74.78 | 74.78 | 0.65% | 5,239,429 |