-
5 DAY PERFORMANCE
+5.84% -
1 MONTH PERFORMANCE
-11.51% -
3 MONTH PERFORMANCE
-19.66% -
6 MONTH PERFORMANCE
-30.54% -
YEAR-TO-DATE PERFORMANCE
-26.23% -
1 YEAR PERFORMANCE
-19.37%
Microchip Technology Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $65.91 | $66.51 (0.91%) | $66.83 | $65.23 | 7.12 M | $35.70 B |
| 11/20/2024 | $64.11 | $65.12 (1.58%) | $65.15 | $63.67 | 8.67 M | $34.95 B |
| 11/19/2024 | $64.69 | $64.88 (0.29%) | $65.24 | $63.67 | 9.72 M | $34.82 B |
| 11/18/2024 | $63.18 | $65.25 (3.28%) | $65.32 | $62.96 | 8.01 M | $35.02 B |
| 11/15/2024 | $64.91 | $62.86 (-3.16%) | $65.07 | $62.63 | 9.28 M | $33.74 B |
| 11/14/2024 | $67.03 | $65.60 (-2.13%) | $67.49 | $65.48 | 6.12 M | $35.21 B |
| 11/13/2024 | $66.36 | $66.59 (0.35%) | $67.07 | $65.56 | 7.00 M | $35.74 B |
| 11/12/2024 | $68.95 | $67.30 (-2.39%) | $69.62 | $66.08 | 9.80 M | $36.12 B |
| 11/11/2024 | $72.32 | $69.88 (-3.37%) | $72.49 | $69.00 | 6.59 M | $37.50 B |
| 11/08/2024 | $73.23 | $72.87 (-0.49%) | $73.53 | $72.08 | 6.29 M | $39.11 B |
| 11/07/2024 | $74.34 | $74.34 (0%) | $75.23 | $73.62 | 7.23 M | $39.90 B |
| 11/06/2024 | $76.30 | $73.75 (-3.34%) | $77.20 | $72.26 | 11.38 M | $39.58 B |
| 11/05/2024 | $73.66 | $75.09 (1.94%) | $75.26 | $73.00 | 8.19 M | $40.30 B |
| 11/04/2024 | $74.10 | $74.47 (0.5%) | $75.61 | $73.80 | 4.22 M | $39.97 B |
| 11/01/2024 | $73.59 | $74.81 (1.66%) | $75.27 | $73.41 | 5.47 M | $40.15 B |
| 10/31/2024 | $75.65 | $73.37 (-3.01%) | $75.68 | $72.67 | 9.07 M | $39.38 B |
| 10/30/2024 | $77.09 | $75.58 (-1.96%) | $78.13 | $75.49 | 5.71 M | $40.56 B |
| 10/29/2024 | $76.97 | $79.05 (2.7%) | $79.44 | $76.69 | 5.46 M | $42.43 B |
| 10/28/2024 | $75.80 | $77.20 (1.85%) | $77.57 | $75.35 | 3.65 M | $41.43 B |
| 10/25/2024 | $76.65 | $76.29 (-0.47%) | $77.55 | $76.25 | 3.94 M | $40.94 B |
| 10/24/2024 | $76.32 | $75.86 (-0.6%) | $76.38 | $74.82 | 3.92 M | $40.71 B |
| 10/23/2024 | $75.79 | $75.27 (-0.69%) | $76.75 | $74.07 | 4.10 M | $40.40 B |
| 10/22/2024 | $74.60 | $75.43 (1.11%) | $75.66 | $74.40 | 4.57 M | $40.48 B |
| 10/21/2024 | $76.66 | $75.18 (-1.93%) | $77.07 | $74.55 | 4.74 M | $40.35 B |
| 10/18/2024 | $77.33 | $77.34 (0.01%) | $77.65 | $76.70 | 3.54 M | $41.51 B |
| 10/17/2024 | $77.63 | $76.58 (-1.35%) | $77.90 | $76.44 | 4.85 M | $41.10 B |
| 10/16/2024 | $76.65 | $75.89 (-0.99%) | $77.68 | $75.70 | 4.50 M | $40.73 B |
| 10/15/2024 | $78.64 | $75.23 (-4.34%) | $79.18 | $74.67 | 7.70 M | $40.38 B |
| 10/14/2024 | $78.60 | $78.99 (0.5%) | $79.22 | $77.82 | 3.85 M | $42.39 B |
| 10/11/2024 | $77.11 | $77.98 (1.13%) | $78.70 | $77.00 | 3.81 M | $41.85 B |
| 10/10/2024 | $76.82 | $77.34 (0.68%) | $77.72 | $76.44 | 3.83 M | $41.51 B |
| 10/09/2024 | $77.00 | $78.19 (1.55%) | $78.34 | $76.83 | 4.72 M | $41.96 B |
| 10/08/2024 | $76.10 | $77.31 (1.59%) | $77.64 | $75.41 | 4.91 M | $41.49 B |
| 10/07/2024 | $76.83 | $76.45 (-0.49%) | $77.21 | $75.69 | 5.31 M | $41.03 B |
| 10/04/2024 | $79.47 | $77.68 (-2.25%) | $79.53 | $76.81 | 4.23 M | $41.69 B |
| 10/03/2024 | $77.38 | $77.33 (-0.06%) | $78.03 | $76.52 | 4.48 M | $41.50 B |
| 10/02/2024 | $77.75 | $78.22 (0.6%) | $78.99 | $76.89 | 5.63 M | $41.98 B |
| 10/01/2024 | $79.99 | $77.49 (-3.13%) | $80.33 | $76.78 | 6.93 M | $41.59 B |
| 09/30/2024 | $79.05 | $80.29 (1.57%) | $80.42 | $78.91 | 5.61 M | $43.09 B |
| 09/27/2024 | $80.86 | $80.59 (-0.33%) | $81.64 | $80.25 | 6.50 M | $43.25 B |
| 09/26/2024 | $78.84 | $80.31 (1.86%) | $80.76 | $77.28 | 8.06 M | $43.10 B |
| 09/25/2024 | $76.67 | $76.11 (-0.73%) | $77.17 | $75.87 | 6.08 M | $40.85 B |
| 09/24/2024 | $78.09 | $77.50 (-0.76%) | $78.93 | $77.27 | 4.43 M | $41.59 B |
| 09/23/2024 | $76.52 | $77.06 (0.71%) | $77.33 | $76.32 | 4.91 M | $41.36 B |
| 09/20/2024 | $77.26 | $77.01 (-0.32%) | $77.58 | $75.81 | 14.16 M | $41.33 B |
| 09/19/2024 | $79.48 | $78.83 (-0.82%) | $80.65 | $77.89 | 12.21 M | $42.31 B |
| 09/18/2024 | $77.64 | $76.36 (-1.65%) | $78.35 | $76.12 | 9.38 M | $40.98 B |
| 09/17/2024 | $78.25 | $77.00 (-1.6%) | $78.85 | $76.32 | 4.74 M | $41.33 B |
| 09/16/2024 | $76.81 | $77.00 (0.25%) | $77.48 | $75.89 | 3.83 M | $41.33 B |
| 09/13/2024 | $76.89 | $77.62 (0.95%) | $78.00 | $76.75 | 3.44 M | $41.66 B |
| 09/12/2024 | $77.30 | $76.08 (-1.58%) | $77.30 | $75.42 | 3.35 M | $40.83 B |
| 09/11/2024 | $75.19 | $77.45 (3.01%) | $77.64 | $73.60 | 6.68 M | $41.57 B |
| 09/10/2024 | $75.12 | $75.19 (0.09%) | $75.32 | $73.15 | 4.75 M | $40.35 B |
| 09/09/2024 | $74.95 | $75.41 (0.61%) | $75.70 | $74.21 | 5.32 M | $40.47 B |
| 09/06/2024 | $76.75 | $74.09 (-3.47%) | $76.83 | $73.69 | 9.62 M | $39.76 B |
| 09/05/2024 | $75.81 | $76.75 (1.24%) | $77.44 | $75.43 | 4.14 M | $41.19 B |
| 09/04/2024 | $75.39 | $76.89 (1.99%) | $77.62 | $75.11 | 5.88 M | $41.27 B |
| 09/03/2024 | $80.27 | $76.40 (-4.82%) | $80.42 | $76.14 | 9.56 M | $41.00 B |
| 08/30/2024 | $82.49 | $82.16 (-0.4%) | $82.59 | $81.09 | 4.87 M | $44.10 B |
| 08/29/2024 | $80.21 | $80.98 (0.96%) | $82.65 | $80.00 | 4.42 M | $43.46 B |
| 08/28/2024 | $81.01 | $79.40 (-1.99%) | $81.30 | $78.80 | 4.79 M | $42.61 B |
| 08/27/2024 | $80.12 | $80.94 (1.02%) | $80.99 | $79.03 | 3.37 M | $43.44 B |
| 08/26/2024 | $81.48 | $80.30 (-1.45%) | $81.86 | $79.98 | 5.54 M | $43.10 B |
| 08/23/2024 | $81.50 | $81.79 (0.36%) | $82.56 | $80.46 | 4.24 M | $43.90 B |
| 08/22/2024 | $82.27 | $79.78 (-3.03%) | $82.27 | $79.49 | 8.34 M | $42.82 B |
| 08/21/2024 | $80.90 | $82.81 (2.36%) | $82.87 | $80.80 | 5.77 M | $44.44 B |