Microchip Technology Inc (MCHP) Historical Stock Data
55.33 ↑6.19 (12.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCHP is up 0.56% a day on average. There have been 19 days where Microchip Technology Inc closed green and 11 days where MCHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 55.75 | 55.33 | ↓$0.41 (-0.74%) | 53.83 | 58.06 | 21.36M |
| 2025-05-08 | 48.93 | 49.14 | ↑$0.21 (0.43%) | 48.56 | 50.26 | 11.27M |
| 2025-05-07 | 47.66 | 48.08 | ↑$0.42 (0.88%) | 46.92 | 48.40 | 9.57M |
| 2025-05-06 | 47.00 | 47.24 | ↑$0.24 (0.51%) | 46.68 | 47.70 | 6.50M |
| 2025-05-05 | 47.23 | 47.78 | ↑$0.56 (1.18%) | 46.84 | 48.33 | 8.20M |
| 2025-05-02 | 47.16 | 47.91 | ↑$0.75 (1.59%) | 47.11 | 48.53 | 9.44M |
| 2025-05-01 | 47.03 | 45.98 | ↓$1.05 (-2.23%) | 45.60 | 47.20 | 8.68M |
| 2025-04-30 | 44.54 | 46.08 | ↑$1.55 (3.47%) | 44.17 | 46.24 | 10.85M |
| 2025-04-29 | 45.81 | 45.92 | ↑$0.11 (0.24%) | 45.50 | 46.72 | 8.29M |
| 2025-04-28 | 46.66 | 47.01 | ↑$0.35 (0.75%) | 45.90 | 47.85 | 7.08M |
| 2025-04-25 | 46.27 | 46.89 | ↑$0.62 (1.34%) | 46.07 | 47.50 | 7.68M |
| 2025-04-24 | 44.12 | 47.12 | ↑$3.00 (6.80%) | 44.12 | 47.33 | 20.42M |
| 2025-04-23 | 42.77 | 41.93 | ↓$0.84 (-1.96%) | 41.63 | 43.37 | 10.23M |
| 2025-04-22 | 40.15 | 40.29 | ↑$0.14 (0.35%) | 39.58 | 41.05 | 11.72M |
| 2025-04-21 | 37.60 | 39.43 | ↑$1.84 (4.88%) | 37.41 | 39.53 | 16.40M |
| 2025-04-17 | 38.68 | 38.56 | ↓$0.12 (-0.31%) | 37.58 | 38.71 | 7.78M |
| 2025-04-16 | 37.25 | 37.95 | ↑$0.70 (1.88%) | 36.32 | 38.40 | 14.56M |
| 2025-04-15 | 39.09 | 38.73 | ↓$0.36 (-0.92%) | 38.31 | 39.61 | 6.70M |
| 2025-04-14 | 39.93 | 38.88 | ↓$1.04 (-2.62%) | 38.25 | 40.31 | 9.92M |
| 2025-04-11 | 36.92 | 38.71 | ↑$1.80 (4.86%) | 35.48 | 38.92 | 20.66M |
| 2025-04-10 | 41.37 | 38.81 | ↓$2.56 (-6.19%) | 37.40 | 41.60 | 24.35M |
| 2025-04-09 | 35.50 | 44.90 | ↑$9.41 (26.50%) | 35.10 | 45.58 | 29.90M |
| 2025-04-08 | 39.76 | 35.34 | ↓$4.42 (-11.12%) | 34.14 | 39.97 | 17.28M |
| 2025-04-07 | 35.59 | 38.09 | ↑$2.51 (7.04%) | 34.13 | 40.00 | 24.86M |
| 2025-04-04 | 38.93 | 36.22 | ↓$2.71 (-6.96%) | 36.10 | 40.18 | 26.41M |
| 2025-04-03 | 46.80 | 40.71 | ↓$6.09 (-13.01%) | 39.57 | 46.80 | 29.18M |
| 2025-04-02 | 47.64 | 48.93 | ↑$1.29 (2.71%) | 47.48 | 49.47 | 6.41M |
| 2025-04-01 | 48.42 | 48.50 | ↑$0.09 (0.18%) | 47.21 | 48.71 | 10.22M |
| 2025-03-31 | 48.18 | 48.41 | ↑$0.23 (0.48%) | 47.44 | 48.84 | 14.06M |
| 2025-03-28 | 50.34 | 48.70 | ↓$1.64 (-3.26%) | 48.27 | 50.47 | 12.05M |
Create an account or log in to view more rows.
$MCHP market starting to dump
$MCHP my hands are made out of diamonds
$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