Microchip Technology Incorporated (MCHP)
NASDAQ: MCHP · Real-Time Price · USD
65.81
+1.09 (1.68%)
At close: Dec 5, 2025, 4:00 PM EST
65.98
+0.17 (0.26%)
After-hours: Dec 5, 2025, 7:58 PM EST
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.19 | 66.95 | 65.54 | 65.81 | 65.81 | 1.68% | 11,216,884 |
| Dec 4, 2025 | 63.97 | 65.49 | 63.22 | 64.72 | 64.72 | 1.75% | 12,641,673 |
| Dec 3, 2025 | 59.30 | 63.94 | 58.95 | 63.61 | 63.61 | 12.17% | 22,906,420 |
| Dec 2, 2025 | 53.80 | 57.35 | 53.41 | 56.71 | 56.71 | 6.14% | 11,954,031 |
| Dec 1, 2025 | 52.88 | 54.27 | 52.62 | 53.43 | 53.43 | -0.28% | 5,580,993 |
| Nov 28, 2025 | 52.69 | 53.74 | 52.37 | 53.58 | 53.58 | 1.92% | 3,754,975 |
| Nov 26, 2025 | 51.87 | 53.36 | 51.55 | 52.57 | 52.57 | 1.43% | 6,266,077 |
| Nov 25, 2025 | 50.33 | 52.32 | 49.80 | 51.83 | 51.83 | 1.13% | 9,605,330 |
| Nov 24, 2025 | 50.54 | 51.51 | 50.10 | 51.25 | 51.25 | 0.69% | 12,016,437 |
| Nov 21, 2025 | 49.06 | 51.45 | 48.52 | 50.90 | 50.45 | 3.84% | 11,767,251 |
| Nov 20, 2025 | 51.12 | 51.71 | 48.57 | 49.02 | 48.58 | -3.50% | 10,583,961 |
| Nov 19, 2025 | 50.86 | 51.47 | 50.37 | 50.80 | 50.35 | -0.14% | 9,005,753 |
| Nov 18, 2025 | 51.25 | 51.57 | 50.61 | 50.87 | 50.42 | -1.61% | 9,779,861 |
| Nov 17, 2025 | 53.33 | 53.44 | 50.88 | 51.70 | 51.24 | -3.33% | 8,118,636 |
| Nov 14, 2025 | 54.15 | 54.68 | 53.00 | 53.48 | 53.00 | -2.43% | 8,290,051 |
| Nov 13, 2025 | 55.05 | 56.08 | 54.13 | 54.81 | 54.32 | -1.47% | 10,618,126 |
| Nov 12, 2025 | 55.53 | 56.68 | 55.53 | 55.63 | 55.13 | 1.68% | 6,536,140 |
| Nov 11, 2025 | 55.28 | 55.92 | 54.30 | 54.71 | 54.22 | -1.26% | 8,502,643 |
| Nov 10, 2025 | 57.33 | 57.58 | 55.05 | 55.41 | 54.91 | -1.55% | 9,867,076 |
| Nov 7, 2025 | 56.20 | 56.30 | 52.81 | 56.28 | 55.78 | -5.17% | 19,099,539 |
| Nov 6, 2025 | 60.58 | 61.28 | 59.13 | 59.35 | 58.82 | -2.38% | 10,993,546 |
| Nov 5, 2025 | 59.86 | 62.15 | 59.68 | 60.80 | 60.26 | 2.18% | 8,254,252 |
| Nov 4, 2025 | 61.39 | 62.28 | 59.29 | 59.50 | 58.97 | -4.66% | 8,075,595 |
| Nov 3, 2025 | 62.74 | 63.45 | 62.11 | 62.41 | 61.85 | -0.02% | 5,769,393 |
| Oct 31, 2025 | 62.07 | 63.13 | 61.59 | 62.42 | 61.86 | 0.56% | 7,081,600 |
| Oct 30, 2025 | 62.78 | 63.42 | 61.92 | 62.07 | 61.52 | -0.75% | 5,752,927 |
| Oct 29, 2025 | 63.68 | 64.31 | 62.14 | 62.54 | 61.98 | -1.73% | 9,882,348 |
| Oct 28, 2025 | 64.51 | 64.61 | 63.00 | 63.64 | 63.07 | -1.41% | 4,808,713 |
| Oct 27, 2025 | 63.96 | 65.17 | 63.49 | 64.55 | 63.97 | 2.18% | 7,362,043 |
| Oct 24, 2025 | 65.99 | 66.05 | 63.12 | 63.17 | 62.61 | -2.95% | 7,533,177 |
| Oct 23, 2025 | 62.93 | 65.29 | 62.93 | 65.09 | 64.51 | 0.91% | 7,224,565 |
| Oct 22, 2025 | 65.21 | 66.06 | 63.30 | 64.50 | 63.92 | -4.47% | 9,989,802 |
| Oct 21, 2025 | 66.96 | 68.00 | 66.31 | 67.52 | 66.92 | 0.67% | 5,611,928 |
| Oct 20, 2025 | 66.07 | 67.67 | 65.65 | 67.07 | 66.47 | 2.97% | 5,562,062 |
| Oct 17, 2025 | 64.81 | 65.63 | 64.26 | 65.14 | 64.55 | -0.33% | 4,582,855 |
| Oct 16, 2025 | 65.97 | 66.41 | 64.39 | 65.35 | 64.77 | 0.21% | 5,193,203 |
| Oct 15, 2025 | 65.50 | 65.75 | 63.66 | 65.21 | 64.63 | 0.94% | 10,045,634 |
| Oct 14, 2025 | 62.22 | 66.61 | 62.22 | 64.60 | 64.02 | 0.33% | 9,058,386 |
| Oct 13, 2025 | 62.80 | 64.92 | 62.18 | 64.39 | 63.81 | 6.59% | 8,316,555 |
| Oct 10, 2025 | 65.98 | 66.29 | 60.20 | 60.41 | 59.87 | -8.28% | 12,554,647 |
| Oct 9, 2025 | 66.70 | 66.75 | 65.08 | 65.86 | 65.27 | -1.58% | 3,842,859 |
| Oct 8, 2025 | 65.32 | 67.13 | 64.68 | 66.92 | 66.32 | 3.02% | 6,149,921 |
| Oct 7, 2025 | 67.03 | 67.42 | 64.74 | 64.96 | 64.38 | -2.45% | 6,049,286 |
| Oct 6, 2025 | 67.23 | 67.77 | 64.35 | 66.59 | 65.99 | 0.08% | 6,410,220 |
| Oct 3, 2025 | 66.39 | 69.00 | 66.35 | 66.54 | 65.95 | 0.62% | 6,368,394 |
| Oct 2, 2025 | 64.78 | 67.06 | 64.42 | 66.13 | 65.54 | 3.15% | 6,221,003 |
| Oct 1, 2025 | 63.98 | 64.89 | 63.33 | 64.11 | 63.54 | -0.17% | 8,399,387 |
| Sep 30, 2025 | 64.27 | 64.87 | 63.03 | 64.22 | 63.65 | 0.23% | 7,686,713 |
| Sep 29, 2025 | 64.88 | 65.11 | 64.01 | 64.07 | 63.50 | -0.54% | 6,499,781 |
| Sep 26, 2025 | 64.67 | 65.00 | 63.76 | 64.42 | 63.84 | -0.65% | 4,110,784 |