5 DAY PERFORMANCE
+15.67%
1 MONTH PERFORMANCE
+12.52%
3 MONTH PERFORMANCE
+14.21%
6 MONTH PERFORMANCE
+0.72%
YEAR-TO-DATE PERFORMANCE
+18.05%
1 YEAR PERFORMANCE
+33.42%
Microchip Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $74.03 | $75.22 (1.61%) | $76.06 | $73.51 | 9.09 M | $40.43 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 |
| 11/17/2025 | $53.33 | $51.70 (-3.06%) | $53.44 | $50.88 | 8.12 M | $27.88 B |
| 11/14/2025 | $54.15 | $53.48 (-1.24%) | $54.68 | $53.00 | 8.29 M | $28.84 B |
| 11/13/2025 | $55.05 | $54.81 (-0.44%) | $56.08 | $54.13 | 10.62 M | $29.55 B |
| 11/12/2025 | $55.53 | $55.63 (0.18%) | $56.68 | $55.53 | 6.54 M | $30.00 B |
| 11/11/2025 | $55.28 | $54.71 (-1.03%) | $55.92 | $54.30 | 8.50 M | $29.50 B |
| 11/10/2025 | $57.33 | $55.41 (-3.35%) | $57.58 | $55.05 | 9.87 M | $29.88 B |
| 11/07/2025 | $56.20 | $56.28 (0.14%) | $56.30 | $52.81 | 19.10 M | $30.35 B |
| 11/06/2025 | $60.58 | $59.35 (-2.03%) | $61.28 | $59.13 | 10.99 M | $32.00 B |
| 11/05/2025 | $59.86 | $60.80 (1.57%) | $62.15 | $59.68 | 8.25 M | $32.78 B |
| 11/04/2025 | $61.39 | $59.50 (-3.08%) | $62.28 | $59.29 | 8.08 M | $32.08 B |
| 11/03/2025 | $62.74 | $62.41 (-0.53%) | $63.45 | $62.11 | 5.77 M | $33.65 B |
| 10/31/2025 | $62.07 | $62.42 (0.56%) | $63.13 | $61.59 | 7.08 M | $33.66 B |
| 10/30/2025 | $62.78 | $62.07 (-1.13%) | $63.42 | $61.92 | 5.75 M | $33.47 B |
| 10/29/2025 | $63.68 | $62.54 (-1.79%) | $64.31 | $62.14 | 9.88 M | $33.72 B |
| 10/28/2025 | $64.51 | $63.64 (-1.35%) | $64.61 | $63.00 | 4.81 M | $34.31 B |
| 10/27/2025 | $63.96 | $64.55 (0.92%) | $65.17 | $63.49 | 7.36 M | $34.81 B |
| 10/24/2025 | $65.99 | $63.17 (-4.27%) | $66.05 | $63.12 | 7.53 M | $34.06 B |
| 10/23/2025 | $62.93 | $65.09 (3.43%) | $65.29 | $62.93 | 7.22 M | $35.10 B |
| 10/22/2025 | $65.21 | $64.50 (-1.09%) | $66.06 | $63.30 | 9.99 M | $34.78 B |
| 10/21/2025 | $66.96 | $67.52 (0.84%) | $68.00 | $66.31 | 5.61 M | $36.41 B |
| 10/20/2025 | $66.07 | $67.07 (1.51%) | $67.67 | $65.65 | 5.56 M | $36.16 B |
| 10/17/2025 | $64.81 | $65.14 (0.51%) | $65.63 | $64.26 | 4.58 M | $35.12 B |
| 10/16/2025 | $65.97 | $65.35 (-0.94%) | $66.41 | $64.39 | 5.19 M | $35.24 B |
| 10/15/2025 | $65.50 | $65.21 (-0.44%) | $65.75 | $63.66 | 10.05 M | $35.16 B |
| 10/14/2025 | $62.22 | $64.60 (3.83%) | $66.61 | $62.22 | 9.06 M | $34.83 B |
| 10/13/2025 | $62.80 | $64.39 (2.53%) | $64.92 | $62.18 | 8.32 M | $34.72 B |
| 10/10/2025 | $65.98 | $60.41 (-8.44%) | $66.29 | $60.20 | 12.55 M | $32.57 B |
| 10/09/2025 | $66.70 | $65.86 (-1.26%) | $66.75 | $65.08 | 3.84 M | $35.51 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.
