Microchip Technology Inc (MCHP) Historical Stock Data
48.70 ↓2.09 (-4.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCHP is down -0.44% a day on average. There have been 12 days where Microchip Technology Inc closed green and 18 days where MCHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 50.34 | 48.70 | ↓$1.64 (-3.26%) | 48.27 | 50.47 | 12.05M |
| 2025-03-27 | 51.77 | 50.79 | ↓$0.98 (-1.88%) | 50.19 | 51.89 | 5.49M |
| 2025-03-26 | 52.42 | 52.17 | ↓$0.25 (-0.48%) | 51.58 | 53.13 | 6.09M |
| 2025-03-25 | 53.50 | 52.36 | ↓$1.14 (-2.13%) | 52.28 | 54.08 | 8.68M |
| 2025-03-24 | 53.11 | 53.89 | ↑$0.78 (1.47%) | 52.81 | 54.48 | 12.89M |
| 2025-03-21 | 50.62 | 51.72 | ↑$1.10 (2.17%) | 49.92 | 52.37 | 29.77M |
| 2025-03-20 | 52.28 | 51.00 | ↓$1.28 (-2.45%) | 50.96 | 52.42 | 13.87M |
| 2025-03-19 | 53.97 | 54.57 | ↑$0.60 (1.11%) | 53.91 | 55.37 | 6.04M |
| 2025-03-18 | 54.81 | 54.20 | ↓$0.61 (-1.11%) | 53.68 | 54.93 | 3.81M |
| 2025-03-17 | 53.64 | 55.26 | ↑$1.62 (3.02%) | 53.62 | 55.71 | 6.18M |
| 2025-03-14 | 52.72 | 53.50 | ↑$0.78 (1.49%) | 52.28 | 53.62 | 7.35M |
| 2025-03-13 | 51.54 | 51.89 | ↑$0.35 (0.68%) | 51.32 | 53.51 | 6M |
| 2025-03-12 | 52.58 | 51.90 | ↓$0.68 (-1.29%) | 51.64 | 53.34 | 7.25M |
| 2025-03-11 | 54.19 | 52.24 | ↓$1.95 (-3.60%) | 51.07 | 54.40 | 9.12M |
| 2025-03-10 | 57.96 | 53.45 | ↓$4.51 (-7.78%) | 52.80 | 58.06 | 16.12M |
| 2025-03-07 | 58.14 | 59.77 | ↑$1.63 (2.80%) | 57.83 | 60.03 | 8.18M |
| 2025-03-06 | 58.43 | 58.26 | ↓$0.17 (-0.29%) | 57.78 | 60.03 | 10.64M |
| 2025-03-05 | 58.70 | 59.64 | ↑$0.94 (1.60%) | 56.90 | 59.83 | 8.64M |
| 2025-03-04 | 58.64 | 58.14 | ↓$0.50 (-0.85%) | 57.98 | 60.29 | 14.04M |
| 2025-03-03 | 62.52 | 57.95 | ↓$4.57 (-7.31%) | 57.36 | 62.64 | 19.51M |
| 2025-02-28 | 57.16 | 58.86 | ↑$1.70 (2.97%) | 56.60 | 58.92 | 13.31M |
| 2025-02-27 | 59.53 | 57.12 | ↓$2.41 (-4.05%) | 56.70 | 59.77 | 11.50M |
| 2025-02-26 | 60.27 | 59.77 | ↓$0.50 (-0.83%) | 58.44 | 60.37 | 8.48M |
| 2025-02-25 | 60.88 | 60.17 | ↓$0.71 (-1.17%) | 59.46 | 62.02 | 9.38M |
| 2025-02-24 | 60.98 | 60.83 | ↓$0.15 (-0.25%) | 60.69 | 62.28 | 9.84M |
| 2025-02-21 | 64.40 | 61.07 | ↓$3.33 (-5.17%) | 60.66 | 64.42 | 13.46M |
| 2025-02-20 | 64.81 | 64.30 | ↓$0.51 (-0.79%) | 63.25 | 65.34 | 14.63M |
| 2025-02-19 | 58.54 | 63.59 | ↑$5.06 (8.64%) | 57.94 | 64.58 | 20.92M |
| 2025-02-18 | 56.16 | 57.86 | ↑$1.70 (3.03%) | 56.16 | 58.28 | 11.32M |
| 2025-02-14 | 54.45 | 55.76 | ↑$1.31 (2.41%) | 54.22 | 55.90 | 7.12M |
Create an account or log in to view more rows.
$MCHP I hate this company.
$MCHP we just getting started
$MCHP nice
$MCHP wow! I sold too early
$MCHP Here we go!!!
$MCHP time will come
$MCHP hmm...
$MCHP Another boring day I believe
$MCHP added
$MCHP used to this fuckery!! Not leaving no chance !