5 DAY PERFORMANCE
-5.08%
1 MONTH PERFORMANCE
-18.09%
3 MONTH PERFORMANCE
-15.94%
6 MONTH PERFORMANCE
-37.79%
YEAR-TO-DATE PERFORMANCE
-15.94%
1 YEAR PERFORMANCE
-46.28%
Microchip Technology Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $48.49 | $47.97 (-1.07%) | $48.71 | $47.21 | 4.72 M | $25.99 B |
| 03/31/2025 | $48.18 | $48.41 (0.48%) | $48.84 | $47.44 | 13.95 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 |
| 02/28/2025 | $57.16 | $58.86 (2.97%) | $58.92 | $56.60 | 13.31 M | $31.63 B |
| 02/27/2025 | $59.53 | $57.12 (-4.05%) | $59.77 | $56.70 | 11.50 M | $30.70 B |
| 02/26/2025 | $60.27 | $59.77 (-0.83%) | $60.37 | $58.44 | 8.48 M | $32.12 B |
| 02/25/2025 | $60.88 | $60.17 (-1.17%) | $62.02 | $59.46 | 9.38 M | $32.34 B |
| 02/24/2025 | $60.98 | $60.83 (-0.25%) | $62.28 | $60.69 | 9.84 M | $32.69 B |
| 02/21/2025 | $64.40 | $61.07 (-5.17%) | $64.42 | $60.66 | 13.46 M | $32.82 B |
| 02/20/2025 | $64.81 | $64.30 (-0.79%) | $65.34 | $63.25 | 14.63 M | $34.55 B |
| 02/19/2025 | $58.54 | $63.59 (8.63%) | $64.58 | $57.94 | 20.92 M | $34.17 B |
| 02/18/2025 | $56.16 | $57.86 (3.03%) | $58.28 | $56.16 | 11.32 M | $31.09 B |
| 02/14/2025 | $54.45 | $55.76 (2.41%) | $55.90 | $54.22 | 7.12 M | $29.97 B |
| 02/13/2025 | $53.63 | $54.26 (1.17%) | $54.66 | $53.45 | 6.79 M | $29.16 B |
| 02/12/2025 | $52.06 | $53.85 (3.44%) | $53.93 | $51.94 | 8.08 M | $28.94 B |
| 02/11/2025 | $51.42 | $52.58 (2.26%) | $53.15 | $51.42 | 7.80 M | $28.26 B |
| 02/10/2025 | $52.37 | $52.05 (-0.61%) | $53.09 | $51.41 | 9.45 M | $27.97 B |
| 02/07/2025 | $52.26 | $51.89 (-0.71%) | $53.25 | $50.21 | 17.53 M | $27.89 B |
| 02/06/2025 | $53.51 | $53.11 (-0.75%) | $54.22 | $52.71 | 13.34 M | $28.54 B |
| 02/05/2025 | $51.80 | $53.50 (3.28%) | $53.54 | $51.44 | 11.95 M | $28.75 B |
| 02/04/2025 | $52.43 | $52.60 (0.32%) | $53.00 | $52.19 | 10.98 M | $28.27 B |
| 02/03/2025 | $53.00 | $52.26 (-1.4%) | $53.22 | $51.37 | 11.26 M | $28.08 B |
| 01/31/2025 | $54.78 | $54.30 (-0.88%) | $56.29 | $53.98 | 10.28 M | $29.14 B |
| 01/30/2025 | $55.70 | $55.16 (-0.97%) | $55.85 | $54.18 | 8.46 M | $29.60 B |
| 01/29/2025 | $56.69 | $56.03 (-1.16%) | $56.80 | $55.36 | 5.23 M | $30.07 B |
| 01/28/2025 | $56.52 | $56.28 (-0.42%) | $56.80 | $55.37 | 9.81 M | $30.21 B |
| 01/27/2025 | $57.80 | $57.23 (-0.99%) | $58.34 | $56.63 | 15.09 M | $30.72 B |
| 01/24/2025 | $58.89 | $56.39 (-4.25%) | $59.17 | $55.75 | 10.30 M | $30.26 B |
| 01/23/2025 | $57.69 | $59.57 (3.26%) | $59.58 | $56.97 | 6.34 M | $31.97 B |
| 01/22/2025 | $58.22 | $58.48 (0.45%) | $59.36 | $58.03 | 6.90 M | $31.39 B |
| 01/21/2025 | $58.10 | $58.51 (0.71%) | $59.67 | $57.61 | 7.00 M | $31.40 B |
| 01/17/2025 | $57.49 | $57.97 (0.83%) | $58.47 | $57.18 | 8.27 M | $31.11 B |
| 01/16/2025 | $57.00 | $56.19 (-1.42%) | $57.27 | $55.34 | 7.93 M | $30.16 B |
| 01/15/2025 | $58.05 | $57.00 (-1.81%) | $58.43 | $56.96 | 8.97 M | $30.59 B |
| 01/14/2025 | $56.21 | $56.88 (1.19%) | $56.91 | $55.38 | 6.02 M | $30.53 B |
| 01/13/2025 | $54.83 | $55.91 (1.97%) | $56.03 | $54.82 | 6.66 M | $30.01 B |
| 01/10/2025 | $55.48 | $55.19 (-0.52%) | $55.87 | $54.47 | 7.63 M | $29.62 B |
| 01/08/2025 | $57.37 | $56.38 (-1.73%) | $57.50 | $56.01 | 6.23 M | $30.26 B |
| 01/07/2025 | $58.77 | $57.47 (-2.21%) | $59.28 | $57.21 | 10.22 M | $30.84 B |
| 01/06/2025 | $57.85 | $58.29 (0.76%) | $59.86 | $57.80 | 6.95 M | $31.28 B |
| 01/03/2025 | $57.00 | $57.67 (1.18%) | $58.14 | $56.24 | 5.45 M | $30.95 B |
| 01/02/2025 | $58.03 | $56.88 (-1.98%) | $58.46 | $56.41 | 10.15 M | $30.53 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.
