5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
+5.81%
3 MONTH PERFORMANCE
+55.38%
6 MONTH PERFORMANCE
+20.56%
YEAR-TO-DATE PERFORMANCE
+24.04%
1 YEAR PERFORMANCE
+36.61%
Microchip Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $80.67 | $79.02 (-2.05%) | $80.96 | $78.78 | 2.45 M | $42.58 B |
| 02/17/2026 | $78.50 | $78.94 (0.56%) | $79.63 | $77.11 | 6.18 M | $42.56 B |
| 02/13/2026 | $78.02 | $78.56 (0.69%) | $79.17 | $77.59 | 7.89 M | $42.36 B |
| 02/12/2026 | $81.81 | $78.92 (-3.53%) | $83.35 | $78.27 | 12.50 M | $42.55 B |
| 02/11/2026 | $78.22 | $80.75 (3.23%) | $81.27 | $77.86 | 13.62 M | $43.54 B |
| 02/10/2026 | $74.56 | $76.86 (3.08%) | $77.71 | $74.49 | 12.06 M | $41.44 B |
| 02/09/2026 | $74.31 | $74.41 (0.13%) | $75.55 | $73.50 | 11.66 M | $40.12 B |
| 02/06/2026 | $74.41 | $76.01 (2.15%) | $76.70 | $73.38 | 20.21 M | $79.43 B |
| 02/05/2026 | $77.15 | $78.04 (1.15%) | $79.15 | $75.72 | 11.36 M | $81.55 B |
| 02/04/2026 | $77.60 | $78.23 (0.81%) | $79.82 | $76.65 | 14.57 M | $81.75 B |
| 02/03/2026 | $77.70 | $76.66 (-1.34%) | $79.18 | $75.26 | 8.54 M | $80.11 B |
| 02/02/2026 | $74.79 | $78.08 (4.4%) | $79.08 | $74.40 | 8.65 M | $81.59 B |
| 01/30/2026 | $78.33 | $75.92 (-3.08%) | $78.56 | $75.08 | 12.51 M | $40.94 B |
| 01/29/2026 | $79.89 | $79.36 (-0.66%) | $80.88 | $76.07 | 7.82 M | $42.79 B |
| 01/28/2026 | $79.82 | $80.28 (0.58%) | $81.43 | $78.73 | 14.81 M | $43.29 B |
| 01/27/2026 | $75.12 | $75.16 (0.05%) | $76.28 | $75.03 | 6.14 M | $40.53 B |
| 01/26/2026 | $74.71 | $74.79 (0.11%) | $75.30 | $73.95 | 7.78 M | $40.33 B |
| 01/23/2026 | $75.78 | $74.71 (-1.41%) | $75.94 | $73.41 | 7.55 M | $40.28 B |
| 01/22/2026 | $79.01 | $75.47 (-4.48%) | $79.50 | $75.16 | 12.63 M | $40.69 B |
| 01/21/2026 | $74.17 | $76.20 (2.74%) | $76.74 | $73.77 | 11.83 M | $41.09 B |
| 01/20/2026 | $73.11 | $73.17 (0.08%) | $74.35 | $72.28 | 11.05 M | $39.45 B |
| 01/16/2026 | $75.43 | $74.70 (-0.97%) | $75.66 | $74.33 | 7.01 M | $40.28 B |
| 01/15/2026 | $75.22 | $74.45 (-1.02%) | $76.00 | $74.41 | 6.99 M | $40.14 B |
| 01/14/2026 | $73.99 | $74.68 (0.93%) | $75.01 | $73.51 | 5.30 M | $40.27 B |
| 01/13/2026 | $73.51 | $74.07 (0.76%) | $75.14 | $73.41 | 5.45 M | $39.94 B |
| 01/12/2026 | $75.32 | $73.39 (-2.56%) | $75.32 | $73.21 | 6.98 M | $39.57 B |
| 01/09/2026 | $74.03 | $75.22 (1.61%) | $76.06 | $73.51 | 9.12 M | $40.56 B |
| 01/08/2026 | $73.40 | $73.53 (0.18%) | $73.74 | $71.69 | 8.44 M | $39.65 B |
| 01/07/2026 | $73.06 | $73.94 (1.2%) | $74.02 | $71.89 | 9.81 M | $39.87 B |
| 01/06/2026 | $70.56 | $74.87 (6.11%) | $75.29 | $70.56 | 18.54 M | $40.37 B |
| 01/05/2026 | $65.35 | $67.06 (2.62%) | $68.83 | $65.30 | 9.26 M | $36.16 B |
| 01/02/2026 | $65.26 | $65.03 (-0.35%) | $65.87 | $64.15 | 7.79 M | $35.06 B |
| 12/31/2025 | $64.58 | $63.72 (-1.33%) | $64.65 | $63.64 | 4.56 M | $34.36 B |
| 12/30/2025 | $64.84 | $64.68 (-0.25%) | $65.23 | $64.37 | 4.35 M | $34.88 B |
| 12/29/2025 | $65.01 | $64.65 (-0.55%) | $65.47 | $63.97 | 4.78 M | $34.86 B |
| 12/26/2025 | $65.56 | $64.94 (-0.95%) | $65.90 | $64.82 | 3.85 M | $35.02 B |
| 12/24/2025 | $65.63 | $65.36 (-0.41%) | $65.90 | $65.18 | 2.10 M | $35.24 B |
| 12/23/2025 | $65.86 | $65.35 (-0.77%) | $66.21 | $65.10 | 4.87 M | $35.24 B |
| 12/22/2025 | $66.05 | $66.24 (0.29%) | $67.01 | $65.67 | 5.87 M | $35.72 B |
| 12/19/2025 | $64.33 | $64.91 (0.9%) | $65.18 | $64.11 | 18.66 M | $35.00 B |
| 12/18/2025 | $65.32 | $64.06 (-1.93%) | $65.68 | $63.75 | 6.55 M | $34.54 B |
| 12/17/2025 | $66.17 | $63.99 (-3.29%) | $66.61 | $63.44 | 8.75 M | $34.50 B |
| 12/16/2025 | $68.99 | $65.90 (-4.48%) | $69.33 | $64.91 | 7.29 M | $35.53 B |
| 12/15/2025 | $68.06 | $67.18 (-1.29%) | $68.08 | $66.52 | 6.77 M | $36.22 B |
| 12/12/2025 | $69.36 | $67.18 (-3.14%) | $69.56 | $66.63 | 13.13 M | $36.22 B |
| 12/11/2025 | $67.82 | $69.09 (1.87%) | $69.27 | $66.78 | 8.24 M | $37.25 B |
| 12/10/2025 | $66.79 | $67.90 (1.66%) | $68.20 | $66.23 | 8.78 M | $36.61 B |
| 12/09/2025 | $66.87 | $66.85 (-0.03%) | $67.49 | $66.53 | 7.49 M | $36.05 B |
| 12/08/2025 | $66.30 | $67.35 (1.58%) | $67.42 | $66.27 | 8.15 M | $36.32 B |
| 12/05/2025 | $66.19 | $65.81 (-0.57%) | $66.95 | $65.54 | 11.35 M | $35.48 B |
| 12/04/2025 | $63.97 | $64.72 (1.17%) | $65.49 | $63.22 | 12.64 M | $34.90 B |
| 12/03/2025 | $59.30 | $63.61 (7.27%) | $63.94 | $58.95 | 22.91 M | $34.30 B |
| 12/02/2025 | $53.80 | $56.71 (5.41%) | $57.35 | $53.41 | 11.95 M | $30.58 B |
| 12/01/2025 | $52.88 | $53.43 (1.04%) | $54.27 | $52.62 | 5.58 M | $28.81 B |
| 11/28/2025 | $52.69 | $53.58 (1.69%) | $53.74 | $52.37 | 3.76 M | $28.89 B |
| 11/26/2025 | $51.87 | $52.57 (1.35%) | $53.36 | $51.55 | 6.27 M | $28.35 B |
| 11/25/2025 | $50.33 | $51.83 (2.98%) | $52.32 | $49.80 | 9.61 M | $27.95 B |
| 11/24/2025 | $50.54 | $51.25 (1.4%) | $51.51 | $50.10 | 12.02 M | $27.63 B |
| 11/21/2025 | $49.06 | $50.90 (3.75%) | $51.45 | $48.52 | 11.77 M | $27.45 B |
| 11/20/2025 | $51.12 | $49.02 (-4.11%) | $51.71 | $48.57 | 10.58 M | $26.43 B |
| 11/19/2025 | $50.86 | $50.80 (-0.12%) | $51.47 | $50.37 | 9.01 M | $27.39 B |
| 11/18/2025 | $51.25 | $50.87 (-0.74%) | $51.57 | $50.61 | 9.78 M | $27.43 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.
