5 DAY PERFORMANCE
+19.99%
1 MONTH PERFORMANCE
+8.05%
3 MONTH PERFORMANCE
-0.22%
6 MONTH PERFORMANCE
-0.59%
YEAR-TO-DATE PERFORMANCE
+12.10%
1 YEAR PERFORMANCE
+4.30%
Microchip Technology Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $63.92 | $64.34 (0.66%) | $64.50 | $63.22 | 2.64 M | |
| 12/03/2025 | $59.30 | $63.61 (7.27%) | $63.94 | $58.95 | 22.90 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 |
| 10/08/2025 | $65.32 | $66.92 (2.45%) | $67.13 | $64.68 | 6.15 M | $36.08 B |
| 10/07/2025 | $67.03 | $64.96 (-3.09%) | $67.42 | $64.74 | 6.05 M | $35.03 B |
| 10/06/2025 | $67.23 | $66.59 (-0.95%) | $67.77 | $64.35 | 6.41 M | $35.91 B |
| 10/03/2025 | $66.39 | $66.54 (0.23%) | $69.00 | $66.35 | 6.37 M | $35.88 B |
| 10/02/2025 | $64.78 | $66.13 (2.08%) | $67.06 | $64.42 | 6.22 M | $35.66 B |
| 10/01/2025 | $63.98 | $64.11 (0.2%) | $64.89 | $63.33 | 8.40 M | $34.57 B |
| 09/30/2025 | $64.27 | $64.22 (-0.08%) | $64.87 | $63.03 | 7.69 M | $34.63 B |
| 09/29/2025 | $64.88 | $64.07 (-1.25%) | $65.11 | $64.01 | 6.50 M | $34.55 B |
| 09/26/2025 | $64.67 | $64.42 (-0.39%) | $65.00 | $63.76 | 4.11 M | $34.74 B |
| 09/25/2025 | $65.45 | $64.84 (-0.93%) | $65.45 | $63.74 | 4.62 M | $34.96 B |
| 09/24/2025 | $64.85 | $65.85 (1.54%) | $66.25 | $64.67 | 5.87 M | $35.51 B |
| 09/23/2025 | $65.74 | $64.71 (-1.57%) | $66.51 | $64.48 | 6.22 M | $34.89 B |
| 09/22/2025 | $65.50 | $65.40 (-0.15%) | $66.20 | $65.01 | 6.47 M | $35.26 B |
| 09/19/2025 | $66.31 | $65.15 (-1.75%) | $66.50 | $63.87 | 13.35 M | $35.13 B |
| 09/18/2025 | $67.03 | $66.26 (-1.15%) | $67.87 | $65.96 | 9.83 M | $35.73 B |
| 09/17/2025 | $64.39 | $65.78 (2.16%) | $67.62 | $63.99 | 7.38 M | $35.47 B |
| 09/16/2025 | $63.64 | $64.45 (1.27%) | $64.72 | $63.29 | 7.68 M | $34.75 B |
| 09/15/2025 | $64.00 | $63.17 (-1.3%) | $64.67 | $62.27 | 6.80 M | $34.06 B |
| 09/12/2025 | $65.12 | $64.70 (-0.64%) | $65.65 | $64.41 | 4.61 M | $34.89 B |
| 09/11/2025 | $64.74 | $65.02 (0.43%) | $65.22 | $63.78 | 6.46 M | $35.06 B |
| 09/10/2025 | $64.91 | $64.74 (-0.26%) | $65.70 | $64.17 | 5.41 M | $34.91 B |
| 09/09/2025 | $65.29 | $64.76 (-0.81%) | $65.68 | $64.43 | 4.19 M | $34.92 B |
| 09/08/2025 | $66.35 | $65.30 (-1.58%) | $66.88 | $64.83 | 7.15 M | $35.21 B |
| 09/05/2025 | $64.74 | $65.92 (1.82%) | $67.09 | $64.36 | 7.77 M | $35.54 B |
| 09/04/2025 | $64.00 | $64.43 (0.67%) | $64.71 | $61.10 | 11.09 M | $34.74 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.
