MCHP
Microchip Technology Incorporated
NMS
$96.79
-0.17
(-0.18%)
Neutral · +0.69σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $97.00 | $97.30 | $94.36 | $96.79 | 3.7M |
| 2026-06-02 | $96.75 | $99.30 | $94.16 | $96.96 | 13.4M |
| 2026-06-01 | $92.88 | $94.20 | $90.23 | $91.52 | 11.3M |
| 2026-05-29 | $96.68 | $97.99 | $93.99 | $94.65 | 11.4M |
| 2026-05-28 | $96.86 | $97.99 | $93.64 | $96.04 | 7.7M |
| 2026-05-27 | $99.38 | $100.25 | $94.72 | $96.85 | 12.8M |
| 2026-05-26 | $95.84 | $99.97 | $95.22 | $98.05 | 13.1M |
| 2026-05-22 | $90.67 | $94.91 | $90.64 | $93.43 | 8.8M |
| 2026-05-21 | $93.00 | $93.28 | $89.16 | $91.11 | 8.6M |
| 2026-05-20 | $92.68 | $94.34 | $91.81 | $94.02 | 10.9M |
| 2026-05-19 | $90.45 | $93.59 | $90.00 | $91.81 | 7.4M |
| 2026-05-18 | $95.82 | $95.82 | $91.13 | $92.76 | 10.1M |
| 2026-05-15 | $94.10 | $95.59 | $93.72 | $93.85 | 9.4M |
| 2026-05-14 | $96.39 | $97.29 | $95.27 | $97.04 | 7.0M |
| 2026-05-13 | $99.65 | $99.87 | $96.06 | $96.71 | 12.9M |
| 2026-05-12 | $97.06 | $98.15 | $94.42 | $97.70 | 12.8M |
| 2026-05-11 | $98.10 | $101.18 | $96.57 | $99.03 | 19.6M |
| 2026-05-08 | $105.05 | $105.91 | $96.82 | $99.09 | 18.9M |
| 2026-05-07 | $102.15 | $102.28 | $99.59 | $101.58 | 15.9M |
| 2026-05-06 | $98.48 | $103.24 | $98.00 | $102.92 | 13.8M |
| 2026-05-05 | $95.23 | $99.08 | $94.17 | $98.48 | 11.0M |
| 2026-05-04 | $96.22 | $96.22 | $93.62 | $95.30 | 8.4M |
| 2026-05-01 | $92.81 | $94.56 | $91.91 | $93.95 | 8.1M |
| 2026-04-30 | $91.00 | $93.03 | $89.12 | $92.91 | 9.3M |
| 2026-04-29 | $89.00 | $90.73 | $87.11 | $90.17 | 12.9M |
| 2026-04-28 | $85.73 | $87.14 | $83.95 | $84.26 | 13.2M |
| 2026-04-27 | $88.96 | $89.29 | $85.28 | $86.84 | 10.1M |
| 2026-04-24 | $91.11 | $91.50 | $87.91 | $89.44 | 11.3M |
| 2026-04-23 | $85.78 | $92.24 | $85.46 | $90.64 | 18.1M |
| 2026-04-22 | $82.47 | $82.90 | $81.09 | $82.48 | 8.9M |
| 2026-04-21 | $80.49 | $81.86 | $80.24 | $80.93 | 8.5M |
| 2026-04-20 | $79.00 | $80.71 | $78.42 | $80.39 | 9.7M |
| 2026-04-17 | $78.78 | $79.90 | $77.76 | $78.76 | 10.9M |
| 2026-04-16 | $74.56 | $77.32 | $74.01 | $76.87 | 7.2M |
| 2026-04-15 | $74.13 | $74.86 | $72.90 | $74.49 | 6.9M |
| 2026-04-14 | $74.20 | $74.89 | $73.02 | $74.50 | 7.4M |
| 2026-04-13 | $71.46 | $73.71 | $71.12 | $73.55 | 6.7M |
| 2026-04-10 | $71.91 | $72.70 | $70.83 | $71.56 | 8.1M |
| 2026-04-09 | $70.50 | $71.55 | $69.53 | $71.22 | 8.5M |
| 2026-04-08 | $72.02 | $72.50 | $69.73 | $70.73 | 13.6M |
| 2026-04-07 | $67.01 | $67.79 | $65.75 | $67.51 | 6.5M |
| 2026-04-06 | $65.97 | $67.81 | $65.81 | $67.22 | 5.5M |
| 2026-04-02 | $63.22 | $65.81 | $62.62 | $65.60 | 6.6M |
| 2026-04-01 | $64.83 | $66.53 | $64.51 | $65.38 | 7.9M |
| 2026-03-31 | $61.35 | $64.98 | $61.18 | $64.61 | 12.6M |
| 2026-03-30 | $62.41 | $62.94 | $59.31 | $60.06 | 8.5M |
| 2026-03-27 | $63.53 | $63.79 | $61.58 | $62.00 | 8.3M |
| 2026-03-26 | $64.49 | $65.99 | $63.97 | $64.20 | 10.6M |
| 2026-03-25 | $66.25 | $68.10 | $64.83 | $65.16 | 6.6M |
| 2026-03-24 | $63.73 | $66.58 | $63.70 | $65.63 | 5.6M |
| 2026-03-23 | $64.93 | $65.92 | $64.24 | $64.34 | 8.0M |
| 2026-03-20 | $62.99 | $64.34 | $62.12 | $62.97 | 12.5M |
| 2026-03-19 | $62.90 | $64.15 | $62.43 | $63.29 | 10.2M |
| 2026-03-18 | $64.00 | $65.79 | $64.00 | $64.71 | 10.2M |
| 2026-03-17 | $64.40 | $65.69 | $64.09 | $64.59 | 5.8M |
| 2026-03-16 | $63.40 | $64.90 | $63.20 | $63.83 | 7.3M |
| 2026-03-13 | $63.50 | $64.08 | $61.39 | $61.94 | 6.9M |
| 2026-03-12 | $64.60 | $65.13 | $62.35 | $62.73 | 10.8M |
| 2026-03-11 | $65.55 | $66.27 | $64.62 | $65.79 | 7.3M |
| 2026-03-10 | $65.00 | $67.10 | $64.58 | $65.33 | 11.4M |
| 2026-03-09 | $63.56 | $65.55 | $61.68 | $65.00 | 13.0M |
| 2026-03-06 | $65.72 | $66.38 | $64.19 | $64.77 | 11.7M |
| 2026-03-05 | $69.00 | $70.49 | $66.91 | $67.81 | 9.6M |
| 2026-03-04 | $72.52 | $72.70 | $69.34 | $69.90 | 7.5M |
| 2026-03-03 | $72.02 | $72.72 | $70.71 | $71.39 | 9.4M |
| 2026-03-02 | $72.86 | $74.71 | $72.44 | $74.31 | 5.3M |
| 2026-02-27 | $73.26 | $74.74 | $72.32 | $74.64 | 10.3M |
| 2026-02-26 | $75.74 | $75.96 | $73.63 | $74.97 | 10.0M |
| 2026-02-25 | $77.06 | $77.10 | $75.38 | $75.47 | 7.8M |
| 2026-02-24 | $77.21 | $79.18 | $75.57 | $75.93 | 5.6M |
| 2026-02-23 | $77.14 | $77.75 | $74.60 | $76.60 | 5.0M |
| 2026-02-20 | $76.28 | $78.39 | $76.19 | $77.73 | 7.0M |
| 2026-02-19 | $78.44 | $78.77 | $76.03 | $77.16 | 6.9M |
| 2026-02-18 | $80.67 | $81.00 | $78.46 | $79.11 | 7.0M |
| 2026-02-17 | $78.50 | $79.63 | $77.11 | $78.94 | 6.2M |
| 2026-02-13 | $78.02 | $79.17 | $77.59 | $78.56 | 7.9M |
| 2026-02-12 | $81.81 | $83.35 | $78.27 | $78.92 | 12.5M |
| 2026-02-11 | $78.22 | $81.27 | $77.86 | $80.75 | 13.6M |
| 2026-02-10 | $74.56 | $77.71 | $74.49 | $76.86 | 12.1M |
| 2026-02-09 | $74.31 | $75.55 | $73.50 | $74.41 | 11.7M |
| 2026-02-06 | $74.41 | $76.70 | $73.38 | $76.01 | 20.2M |
| 2026-02-05 | $77.15 | $79.15 | $75.72 | $78.04 | 11.4M |
| 2026-02-04 | $77.60 | $79.82 | $76.65 | $78.23 | 14.6M |
| 2026-02-03 | $77.70 | $79.18 | $75.26 | $76.66 | 8.5M |
| 2026-02-02 | $74.79 | $79.08 | $74.40 | $78.08 | 8.6M |
| 2026-01-30 | $78.33 | $78.56 | $75.08 | $75.92 | 12.5M |
| 2026-01-29 | $79.89 | $80.88 | $76.07 | $79.36 | 7.8M |
| 2026-01-28 | $79.82 | $81.43 | $78.73 | $80.28 | 14.8M |
| 2026-01-27 | $75.12 | $76.28 | $75.03 | $75.16 | 6.1M |
| 2026-01-26 | $74.71 | $75.30 | $73.95 | $74.79 | 7.8M |
| 2026-01-23 | $75.78 | $75.94 | $73.41 | $74.71 | 7.5M |
| 2026-01-22 | $79.01 | $79.50 | $75.16 | $75.47 | 12.6M |
| 2026-01-21 | $74.17 | $76.74 | $73.77 | $76.20 | 11.8M |
| 2026-01-20 | $73.11 | $74.35 | $72.28 | $73.17 | 11.0M |
| 2026-01-16 | $75.43 | $75.66 | $74.33 | $74.70 | 7.0M |
| 2026-01-15 | $75.23 | $76.00 | $74.41 | $74.45 | 7.0M |
| 2026-01-14 | $73.99 | $75.01 | $73.51 | $74.68 | 5.3M |
| 2026-01-13 | $73.51 | $75.14 | $73.41 | $74.07 | 5.5M |
| 2026-01-12 | $75.32 | $75.32 | $73.21 | $73.39 | 7.0M |
| 2026-01-09 | $74.03 | $76.06 | $73.51 | $75.22 | 9.1M |
| 2026-01-08 | $73.40 | $73.74 | $71.70 | $73.53 | 8.4M |
| 2026-01-07 | $73.06 | $74.02 | $71.89 | $73.94 | 9.8M |
| 2026-01-06 | $70.56 | $75.29 | $70.56 | $74.87 | 18.5M |
| 2026-01-05 | $65.35 | $68.84 | $65.30 | $67.06 | 9.3M |
| 2026-01-02 | $65.26 | $65.87 | $64.15 | $65.03 | 7.8M |
| 2025-12-31 | $64.58 | $64.65 | $63.64 | $63.72 | 4.6M |
| 2025-12-30 | $64.84 | $65.23 | $64.37 | $64.68 | 4.3M |
| 2025-12-29 | $65.01 | $65.47 | $63.97 | $64.65 | 4.8M |
| 2025-12-26 | $65.56 | $65.90 | $64.82 | $64.94 | 3.9M |
| 2025-12-24 | $65.63 | $65.90 | $65.18 | $65.36 | 2.1M |
| 2025-12-23 | $65.86 | $66.21 | $65.10 | $65.35 | 4.9M |
| 2025-12-22 | $66.05 | $67.01 | $65.67 | $66.24 | 5.9M |
| 2025-12-19 | $64.33 | $65.18 | $64.11 | $64.91 | 18.7M |
| 2025-12-18 | $65.32 | $65.68 | $63.75 | $64.06 | 6.6M |
| 2025-12-17 | $66.17 | $66.61 | $63.44 | $63.99 | 8.8M |
| 2025-12-16 | $68.99 | $69.33 | $64.91 | $65.90 | 7.3M |
| 2025-12-15 | $68.06 | $68.09 | $66.52 | $67.18 | 6.8M |
| 2025-12-12 | $69.36 | $69.56 | $66.63 | $67.18 | 13.1M |
| 2025-12-11 | $67.82 | $69.27 | $66.78 | $69.09 | 8.2M |
| 2025-12-10 | $66.79 | $68.20 | $66.23 | $67.90 | 8.8M |
| 2025-12-09 | $66.87 | $67.49 | $66.53 | $66.85 | 7.5M |
| 2025-12-08 | $66.30 | $67.42 | $66.27 | $67.35 | 8.1M |
| 2025-12-05 | $66.19 | $66.95 | $65.54 | $65.81 | 11.4M |
| 2025-12-04 | $63.97 | $65.49 | $63.22 | $64.72 | 12.6M |
| 2025-12-03 | $59.30 | $63.94 | $58.95 | $63.61 | 22.9M |