5 DAY PERFORMANCE
+1.44%
1 MONTH PERFORMANCE
+23.70%
3 MONTH PERFORMANCE
-3.16%
6 MONTH PERFORMANCE
-16.39%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
-40.83%
Microchip Technology Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $58.24 | $57.04 (-2.06%) | $58.63 | $56.63 | 4.29 M | |
| 05/29/2025 | $59.04 | $58.11 (-1.58%) | $59.59 | $57.38 | 6.57 M | $31.23 B |
| 05/28/2025 | $58.86 | $57.46 (-2.38%) | $59.09 | $57.40 | 8.29 M | $30.88 B |
| 05/27/2025 | $57.42 | $58.68 (2.19%) | $59.52 | $56.75 | 11.21 M | $31.53 B |
| 05/23/2025 | $55.99 | $56.19 (0.36%) | $56.32 | $54.54 | 10.09 M | $30.20 B |
| 05/22/2025 | $59.25 | $58.05 (-2.03%) | $59.78 | $57.56 | 11.53 M | $31.20 B |
| 05/21/2025 | $59.82 | $59.25 (-0.95%) | $61.41 | $58.88 | 7.24 M | $31.84 B |
| 05/20/2025 | $60.00 | $60.80 (1.33%) | $60.92 | $59.79 | 6.15 M | $32.67 B |
| 05/19/2025 | $59.63 | $60.57 (1.58%) | $61.05 | $59.39 | 8.22 M | $32.55 B |
| 05/16/2025 | $60.67 | $61.21 (0.89%) | $61.22 | $60.13 | 6.59 M | $32.89 B |
| 05/15/2025 | $60.32 | $60.80 (0.8%) | $61.36 | $59.30 | 8.42 M | $32.67 B |
| 05/14/2025 | $62.00 | $60.65 (-2.18%) | $62.08 | $60.26 | 10.61 M | $32.59 B |
| 05/13/2025 | $60.95 | $62.30 (2.21%) | $63.12 | $60.60 | 10.99 M | $33.48 B |
| 05/12/2025 | $59.99 | $60.96 (1.62%) | $62.49 | $59.34 | 20.95 M | $32.76 B |
| 05/09/2025 | $55.75 | $55.33 (-0.75%) | $58.06 | $53.83 | 21.36 M | $29.73 B |
| 05/08/2025 | $48.93 | $49.14 (0.43%) | $50.26 | $48.56 | 11.28 M | $26.41 B |
| 05/07/2025 | $47.66 | $48.08 (0.88%) | $48.40 | $46.92 | 9.57 M | $25.84 B |
| 05/06/2025 | $47.00 | $47.24 (0.51%) | $47.70 | $46.68 | 6.50 M | $25.39 B |
| 05/05/2025 | $47.23 | $47.78 (1.16%) | $48.33 | $46.84 | 8.20 M | $25.68 B |
| 05/02/2025 | $47.16 | $47.91 (1.59%) | $48.53 | $47.11 | 9.44 M | $25.75 B |
| 05/01/2025 | $47.03 | $45.98 (-2.23%) | $47.20 | $45.60 | 8.68 M | $24.71 B |
| 04/30/2025 | $44.54 | $46.08 (3.46%) | $46.24 | $44.17 | 10.85 M | $24.76 B |
| 04/29/2025 | $45.81 | $45.92 (0.24%) | $46.72 | $45.50 | 8.29 M | $24.68 B |
| 04/28/2025 | $46.66 | $47.01 (0.75%) | $47.85 | $45.90 | 7.08 M | $25.26 B |
| 04/25/2025 | $46.27 | $46.89 (1.34%) | $47.50 | $46.07 | 7.68 M | $25.20 B |
| 04/24/2025 | $44.12 | $47.12 (6.8%) | $47.33 | $44.12 | 20.42 M | $25.32 B |
| 04/23/2025 | $42.77 | $41.93 (-1.96%) | $43.37 | $41.63 | 10.23 M | $22.53 B |
| 04/22/2025 | $40.15 | $40.29 (0.35%) | $41.05 | $39.58 | 11.72 M | $21.65 B |
| 04/21/2025 | $37.60 | $39.43 (4.87%) | $39.53 | $37.41 | 16.40 M | $21.19 B |
| 04/17/2025 | $38.68 | $38.56 (-0.31%) | $38.71 | $37.58 | 7.78 M | $20.72 B |
| 04/16/2025 | $37.25 | $37.95 (1.88%) | $38.40 | $36.32 | 14.56 M | $20.39 B |
| 04/15/2025 | $39.09 | $38.73 (-0.92%) | $39.61 | $38.31 | 6.70 M | $20.81 B |
| 04/14/2025 | $39.92 | $38.88 (-2.61%) | $40.31 | $38.25 | 9.92 M | $20.89 B |
| 04/11/2025 | $36.92 | $38.71 (4.85%) | $38.92 | $35.48 | 20.66 M | $20.80 B |
| 04/10/2025 | $41.37 | $38.81 (-6.19%) | $41.60 | $37.40 | 24.35 M | $20.86 B |
| 04/09/2025 | $35.49 | $44.90 (26.51%) | $45.58 | $35.10 | 29.90 M | $24.13 B |
| 04/08/2025 | $39.76 | $35.34 (-11.12%) | $39.97 | $34.14 | 17.28 M | $18.99 B |
| 04/07/2025 | $35.59 | $38.09 (7.02%) | $40.00 | $34.13 | 24.86 M | $20.47 B |
| 04/04/2025 | $38.93 | $36.22 (-6.96%) | $40.18 | $36.10 | 26.41 M | $19.46 B |
| 04/03/2025 | $46.80 | $40.71 (-13.01%) | $46.80 | $39.57 | 29.18 M | $21.88 B |
| 04/02/2025 | $47.64 | $48.93 (2.71%) | $49.47 | $47.48 | 6.41 M | $26.29 B |
| 04/01/2025 | $48.42 | $48.50 (0.17%) | $48.71 | $47.21 | 10.22 M | $26.06 B |
| 03/31/2025 | $48.18 | $48.41 (0.48%) | $48.84 | $47.44 | 14.06 M | $26.02 B |
| 03/28/2025 | $50.34 | $48.70 (-3.26%) | $50.47 | $48.27 | 12.05 M | $26.17 B |
| 03/27/2025 | $51.77 | $50.79 (-1.89%) | $51.89 | $50.19 | 5.49 M | $27.29 B |
| 03/26/2025 | $52.42 | $52.17 (-0.48%) | $53.13 | $51.58 | 6.09 M | $28.04 B |
| 03/25/2025 | $53.50 | $52.36 (-2.13%) | $54.08 | $52.28 | 8.68 M | $28.14 B |
| 03/24/2025 | $53.11 | $53.89 (1.47%) | $54.48 | $52.81 | 12.89 M | $28.96 B |
| 03/21/2025 | $50.62 | $51.72 (2.17%) | $52.37 | $49.92 | 29.77 M | $27.79 B |
| 03/20/2025 | $52.28 | $51.00 (-2.45%) | $52.42 | $50.96 | 13.87 M | $27.41 B |
| 03/19/2025 | $53.97 | $54.57 (1.11%) | $55.37 | $53.91 | 6.04 M | $29.33 B |
| 03/18/2025 | $54.81 | $54.20 (-1.11%) | $54.93 | $53.68 | 3.81 M | $29.13 B |
| 03/17/2025 | $53.64 | $55.26 (3.02%) | $55.71 | $53.62 | 6.18 M | $29.70 B |
| 03/14/2025 | $52.72 | $53.50 (1.48%) | $53.62 | $52.28 | 7.35 M | $28.75 B |
| 03/13/2025 | $51.54 | $51.89 (0.68%) | $53.51 | $51.32 | 6.00 M | $27.89 B |
| 03/12/2025 | $52.58 | $51.90 (-1.29%) | $53.34 | $51.64 | 7.25 M | $27.89 B |
| 03/11/2025 | $54.19 | $52.24 (-3.6%) | $54.40 | $51.07 | 9.12 M | $28.07 B |
| 03/10/2025 | $57.96 | $53.45 (-7.78%) | $58.06 | $52.80 | 16.12 M | $28.72 B |
| 03/07/2025 | $58.14 | $59.77 (2.8%) | $60.03 | $57.83 | 8.18 M | $32.12 B |
| 03/06/2025 | $58.43 | $58.26 (-0.29%) | $60.03 | $57.78 | 10.64 M | $31.31 B |
| 03/05/2025 | $58.70 | $59.64 (1.6%) | $59.83 | $56.90 | 8.64 M | $32.05 B |
| 03/04/2025 | $58.64 | $58.14 (-0.85%) | $60.29 | $57.98 | 14.04 M | $31.24 B |
| 03/03/2025 | $62.52 | $57.95 (-7.31%) | $62.64 | $57.36 | 19.51 M | $31.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
