Microchip Technology Inc (MCHP) Historical Stock Data
65.81 ↑1.09 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCHP is up 0.02% a day on average. There have been 14 days where Microchip Technology Inc closed green and 16 days where MCHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 66.19 | 65.81 | ↓$0.38 (-0.57%) | 65.54 | 66.95 | 11.35M |
| 2025-12-04 | 63.97 | 64.72 | ↑$0.75 (1.18%) | 63.22 | 65.49 | 12.64M |
| 2025-12-03 | 59.30 | 63.61 | ↑$4.31 (7.27%) | 58.95 | 63.94 | 22.90M |
| 2025-12-02 | 53.80 | 56.71 | ↑$2.91 (5.41%) | 53.41 | 57.35 | 11.95M |
| 2025-12-01 | 52.88 | 53.43 | ↑$0.55 (1.04%) | 52.62 | 54.27 | 5.58M |
| 2025-11-28 | 52.69 | 53.58 | ↑$0.89 (1.69%) | 52.37 | 53.74 | 3.75M |
| 2025-11-26 | 51.87 | 52.57 | ↑$0.70 (1.35%) | 51.55 | 53.36 | 6.27M |
| 2025-11-25 | 50.33 | 51.83 | ↑$1.50 (2.98%) | 49.80 | 52.32 | 9.61M |
| 2025-11-24 | 50.54 | 51.25 | ↑$0.71 (1.40%) | 50.10 | 51.51 | 12.02M |
| 2025-11-21 | 49.06 | 50.90 | ↑$1.84 (3.75%) | 48.52 | 51.45 | 10.99M |
| 2025-11-20 | 51.12 | 49.02 | ↓$2.10 (-4.11%) | 48.57 | 51.71 | 10.58M |
| 2025-11-19 | 50.86 | 50.80 | ↓$0.06 (-0.12%) | 50.37 | 51.47 | 9M |
| 2025-11-18 | 51.25 | 50.87 | ↓$0.38 (-0.74%) | 50.61 | 51.57 | 9.78M |
| 2025-11-17 | 53.33 | 51.70 | ↓$1.63 (-3.06%) | 50.88 | 53.44 | 8.12M |
| 2025-11-14 | 54.15 | 53.48 | ↓$0.67 (-1.24%) | 53.00 | 54.68 | 8.29M |
| 2025-11-13 | 55.05 | 54.81 | ↓$0.24 (-0.44%) | 54.13 | 56.08 | 10.62M |
| 2025-11-12 | 55.53 | 55.63 | ↑$0.10 (0.18%) | 55.53 | 56.68 | 6.54M |
| 2025-11-11 | 55.28 | 54.71 | ↓$0.57 (-1.03%) | 54.30 | 55.92 | 8.50M |
| 2025-11-10 | 57.33 | 55.41 | ↓$1.92 (-3.35%) | 55.05 | 57.58 | 9.87M |
| 2025-11-07 | 56.20 | 56.28 | ↑$0.09 (0.15%) | 52.81 | 56.30 | 19.10M |
| 2025-11-06 | 60.58 | 59.35 | ↓$1.23 (-2.02%) | 59.13 | 61.28 | 10.99M |
| 2025-11-05 | 59.86 | 60.80 | ↑$0.95 (1.58%) | 59.68 | 62.15 | 8.25M |
| 2025-11-04 | 61.39 | 59.50 | ↓$1.89 (-3.08%) | 59.29 | 62.28 | 8.08M |
| 2025-11-03 | 62.74 | 62.41 | ↓$0.33 (-0.53%) | 62.11 | 63.45 | 5.77M |
| 2025-10-31 | 62.07 | 62.42 | ↑$0.35 (0.56%) | 61.59 | 63.13 | 7.08M |
| 2025-10-30 | 62.78 | 62.07 | ↓$0.71 (-1.13%) | 61.92 | 63.42 | 5.75M |
| 2025-10-29 | 63.68 | 62.54 | ↓$1.14 (-1.79%) | 62.14 | 64.31 | 9.88M |
| 2025-10-28 | 64.51 | 63.64 | ↓$0.87 (-1.35%) | 63.00 | 64.61 | 4.81M |
| 2025-10-27 | 63.96 | 64.55 | ↑$0.59 (0.92%) | 63.49 | 65.17 | 7.36M |
| 2025-10-24 | 65.99 | 63.17 | ↓$2.82 (-4.27%) | 63.12 | 66.05 | 7.53M |
Create an account or log in to view more rows.
$MCHP we going up from here
$MCHP still bullish
$MCHP lol who sold
$MCHP market starting to dump
$MCHP my hands are made out of diamonds
$MCHP I hate this company.
$MCHP we just getting started
$MCHP nice
$MCHP wow! I sold too early
$MCHP Here we go!!!