Microchip Technology (MCHP)
55.94
-1.29 (-2.25%)
At close: Jan 28, 2025, 1:45 PM
MCHP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 57.80 | 58.34 | 56.63 | 57.25 | 0.86 | 1.53% | 15,056,753 |
| Jan 24, 2025 | 58.89 | 59.17 | 55.75 | 56.39 | -3.18 | -5.34% | 10,300,582 |
| Jan 23, 2025 | 57.69 | 59.58 | 56.97 | 59.57 | 1.09 | 1.86% | 6,335,135 |
| Jan 22, 2025 | 58.22 | 59.36 | 58.03 | 58.48 | -0.03 | -0.05% | 6,901,700 |
| Jan 21, 2025 | 58.10 | 59.67 | 57.61 | 58.51 | 0.54 | 0.93% | 6,996,142 |
| Jan 17, 2025 | 57.49 | 58.47 | 57.18 | 57.97 | 1.78 | 3.17% | 8,272,728 |
| Jan 16, 2025 | 57.00 | 57.27 | 55.34 | 56.19 | -0.81 | -1.42% | 7,925,700 |
| Jan 15, 2025 | 58.05 | 58.43 | 56.96 | 57.00 | 0.12 | 0.21% | 8,972,343 |
| Jan 14, 2025 | 56.21 | 56.91 | 55.38 | 56.88 | 0.97 | 1.73% | 6,015,487 |
| Jan 13, 2025 | 54.83 | 56.03 | 54.82 | 55.91 | 0.72 | 1.30% | 6,656,106 |
| Jan 10, 2025 | 55.48 | 55.87 | 54.47 | 55.19 | -1.19 | -2.11% | 7,634,000 |
| Jan 8, 2025 | 57.37 | 57.50 | 56.01 | 56.38 | -1.09 | -1.90% | 6,226,846 |
| Jan 7, 2025 | 58.77 | 59.28 | 57.21 | 57.47 | -0.82 | -1.41% | 10,217,740 |
| Jan 6, 2025 | 57.85 | 59.86 | 57.80 | 58.29 | 0.62 | 1.08% | 6,946,014 |
| Jan 3, 2025 | 57.00 | 58.14 | 56.24 | 57.67 | 0.79 | 1.39% | 5,453,237 |
| Jan 2, 2025 | 58.03 | 58.46 | 56.41 | 56.88 | -0.47 | -0.82% | 10,153,603 |
| Dec 31, 2024 | 57.36 | 58.11 | 56.57 | 57.35 | 0.23 | 0.40% | 5,711,760 |
| Dec 30, 2024 | 57.62 | 57.71 | 56.74 | 57.12 | -1.22 | -2.09% | 7,182,210 |
| Dec 27, 2024 | 58.25 | 58.52 | 57.74 | 58.34 | -0.13 | -0.22% | 9,024,164 |
| Dec 26, 2024 | 57.85 | 59.04 | 57.80 | 58.47 | -0.09 | -0.15% | 5,129,642 |
| Dec 24, 2024 | 57.81 | 58.61 | 57.25 | 58.56 | 0.69 | 1.19% | 3,201,143 |
| Dec 23, 2024 | 55.93 | 58.00 | 55.80 | 57.87 | 2.36 | 4.25% | 8,832,400 |
| Dec 20, 2024 | 55.87 | 57.07 | 55.27 | 55.51 | -0.48 | -0.86% | 27,171,200 |
| Dec 19, 2024 | 56.26 | 57.71 | 55.90 | 55.99 | -0.15 | -0.27% | 7,435,069 |
| Dec 18, 2024 | 58.79 | 59.76 | 55.91 | 56.14 | -2.15 | -3.69% | 10,205,900 |
| Dec 17, 2024 | 58.93 | 59.75 | 58.04 | 58.29 | -0.79 | -1.34% | 9,621,990 |
| Dec 16, 2024 | 57.94 | 59.57 | 57.94 | 59.08 | -0.85 | -1.42% | 11,748,900 |
| Dec 13, 2024 | 61.00 | 61.34 | 59.75 | 59.93 | -1.57 | -2.55% | 9,040,132 |
| Dec 12, 2024 | 61.03 | 62.04 | 60.68 | 61.50 | -0.02 | -0.03% | 4,738,719 |
| Dec 11, 2024 | 62.50 | 62.70 | 61.01 | 61.52 | -0.40 | -0.65% | 5,698,233 |
| Dec 10, 2024 | 61.49 | 62.02 | 60.44 | 61.92 | 0.05 | 0.08% | 9,191,900 |
| Dec 9, 2024 | 59.50 | 62.70 | 59.10 | 61.87 | 2.58 | 4.35% | 8,594,745 |
| Dec 6, 2024 | 58.72 | 59.58 | 58.30 | 59.29 | 1.04 | 1.79% | 8,677,500 |
| Dec 5, 2024 | 61.49 | 61.70 | 57.96 | 58.25 | -3.39 | -5.50% | 14,289,400 |
| Dec 4, 2024 | 66.23 | 66.23 | 61.07 | 61.64 | -3.75 | -5.73% | 13,749,529 |
| Dec 3, 2024 | 69.26 | 69.71 | 65.24 | 65.39 | -4.92 | -7.00% | 10,712,818 |
| Dec 2, 2024 | 67.99 | 71.04 | 67.99 | 70.31 | 2.14 | 3.14% | 7,030,000 |
| Nov 29, 2024 | 68.64 | 69.55 | 68.08 | 68.17 | 0.30 | 0.44% | 5,221,100 |
| Nov 27, 2024 | 68.38 | 68.97 | 66.60 | 67.87 | -0.54 | -0.79% | 5,524,030 |
| Nov 26, 2024 | 70.75 | 70.92 | 67.73 | 68.41 | -1.44 | -2.06% | 8,778,240 |
| Nov 25, 2024 | 67.75 | 71.10 | 67.26 | 69.85 | 3.16 | 4.74% | 11,092,900 |
| Nov 22, 2024 | 65.68 | 66.89 | 65.26 | 66.69 | 0.18 | 0.27% | 5,378,239 |
| Nov 21, 2024 | 65.91 | 66.83 | 65.23 | 66.51 | 1.39 | 2.13% | 7,146,743 |
| Nov 20, 2024 | 64.11 | 65.15 | 63.67 | 65.12 | 0.24 | 0.37% | 8,669,520 |
| Nov 19, 2024 | 64.69 | 65.24 | 63.67 | 64.88 | -0.37 | -0.57% | 9,720,291 |
| Nov 18, 2024 | 63.18 | 65.32 | 62.96 | 65.25 | 2.39 | 3.80% | 8,006,029 |
| Nov 15, 2024 | 64.91 | 65.07 | 62.63 | 62.86 | -2.74 | -4.18% | 9,280,916 |
| Nov 14, 2024 | 67.03 | 67.49 | 65.48 | 65.60 | -0.99 | -1.49% | 6,115,200 |
| Nov 13, 2024 | 66.36 | 67.07 | 65.56 | 66.59 | -0.71 | -1.05% | 6,997,531 |
| Nov 12, 2024 | 68.95 | 69.62 | 66.08 | 67.30 | -2.58 | -3.69% | 9,799,800 |