Microchip Technology (MCHP)
NASDAQ: MCHP
· Real-Time Price · USD
66.54
0.41 (0.62%)
At close: Oct 03, 2025, 3:59 PM
66.72
0.27%
After-hours: Oct 03, 2025, 07:57 PM EDT
MCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 66.39 | 69.00 | 66.35 | 66.54 | 66.54 | 0.62% | 6,367,698 |
| Oct 2, 2025 | 64.78 | 67.06 | 64.42 | 66.13 | 66.13 | 3.15% | 6,221,003 |
| Oct 1, 2025 | 63.98 | 64.89 | 63.33 | 64.11 | 64.11 | -0.17% | 8,399,400 |
| Sep 30, 2025 | 64.27 | 64.87 | 63.03 | 64.22 | 64.22 | 0.23% | 7,686,713 |
| Sep 29, 2025 | 64.88 | 65.11 | 64.01 | 64.07 | 64.07 | -0.54% | 6,499,781 |
| Sep 26, 2025 | 64.67 | 65.00 | 63.76 | 64.42 | 64.42 | -0.65% | 4,110,800 |
| Sep 25, 2025 | 65.45 | 65.45 | 63.74 | 64.84 | 64.84 | -1.53% | 4,621,152 |
| Sep 24, 2025 | 64.85 | 66.25 | 64.67 | 65.85 | 65.85 | 1.76% | 5,874,256 |
| Sep 23, 2025 | 65.74 | 66.51 | 64.48 | 64.71 | 64.71 | -1.06% | 6,218,938 |
| Sep 22, 2025 | 65.50 | 66.20 | 65.01 | 65.40 | 65.40 | 0.38% | 6,466,500 |
| Sep 19, 2025 | 66.31 | 66.50 | 63.87 | 65.15 | 65.15 | -1.68% | 13,348,425 |
| Sep 18, 2025 | 67.03 | 67.87 | 65.96 | 66.26 | 66.26 | 0.73% | 9,832,000 |
| Sep 17, 2025 | 64.39 | 67.62 | 63.99 | 65.78 | 65.78 | 2.06% | 7,381,600 |
| Sep 16, 2025 | 63.64 | 64.72 | 63.29 | 64.45 | 64.45 | 2.03% | 7,680,300 |
| Sep 15, 2025 | 64.00 | 64.67 | 62.27 | 63.17 | 63.17 | -2.36% | 6,803,956 |
| Sep 12, 2025 | 65.12 | 65.65 | 64.41 | 64.70 | 64.70 | -0.49% | 4,608,203 |
| Sep 11, 2025 | 64.74 | 65.22 | 63.78 | 65.02 | 65.02 | 0.43% | 6,455,700 |
| Sep 10, 2025 | 64.91 | 65.70 | 64.17 | 64.74 | 64.74 | -0.03% | 5,407,504 |
| Sep 9, 2025 | 65.29 | 65.68 | 64.43 | 64.76 | 64.76 | -0.83% | 4,192,830 |
| Sep 8, 2025 | 66.35 | 66.88 | 64.83 | 65.30 | 65.30 | -0.94% | 7,153,405 |
Page 1 of 136