Microchip Technology Inc (MCHP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 81.35 | 85.97 | 80.68 | 84.69 | +13.89% | 19,079,400 |
| 2026-08-06 | 76.62 | 79.60 | 74.22 | 74.36 | -4.41% | 15,904,000 |
| 2026-08-05 | 80.10 | 80.39 | 77.00 | 77.79 | -3.57% | 9,796,300 |
| 2026-08-04 | 77.50 | 80.98 | 77.50 | 80.67 | +7.25% | 16,079,400 |
| 2026-08-03 | 73.46 | 75.72 | 72.58 | 75.22 | +1.25% | 8,143,500 |
| 2026-07-31 | 77.08 | 77.67 | 74.18 | 74.29 | -0.96% | 11,293,200 |
| 2026-07-30 | 74.93 | 75.86 | 73.25 | 75.01 | +5.10% | 13,846,900 |
| 2026-07-29 | 75.15 | 75.83 | 71.24 | 71.37 | -5.73% | 15,678,900 |
| 2026-07-28 | 76.24 | 77.61 | 74.88 | 75.71 | -2.81% | 13,879,800 |
| 2026-07-27 | 79.49 | 80.36 | 75.56 | 77.90 | -1.22% | 11,225,500 |
| 2026-07-24 | 80.29 | 81.24 | 78.03 | 78.86 | -3.06% | 9,323,800 |
| 2026-07-23 | 81.21 | 83.39 | 80.19 | 81.35 | -4.32% | 11,585,800 |
| 2026-07-22 | 81.88 | 85.66 | 81.84 | 85.02 | +1.97% | 6,537,900 |
| 2026-07-21 | 83.19 | 83.87 | 81.52 | 83.38 | +3.56% | 11,642,200 |
| 2026-07-20 | 82.53 | 83.42 | 80.33 | 80.51 | -0.56% | 7,503,900 |
| 2026-07-17 | 78.96 | 82.00 | 78.00 | 80.96 | -0.88% | 12,926,900 |
| 2026-07-16 | 83.85 | 84.82 | 80.85 | 81.68 | -5.31% | 12,220,200 |
| 2026-07-15 | 88.14 | 88.14 | 83.58 | 86.26 | -0.98% | 7,512,600 |
| 2026-07-14 | 88.00 | 88.65 | 86.39 | 87.11 | +3.42% | 10,238,700 |
| 2026-07-13 | 87.00 | 87.00 | 83.88 | 84.23 | -4.92% | 10,301,300 |
| 2026-07-10 | 87.82 | 89.45 | 86.52 | 88.59 | +0.37% | 6,677,400 |
| 2026-07-09 | 88.49 | 90.85 | 87.71 | 88.26 | +3.24% | 11,164,200 |
| 2026-07-08 | 83.14 | 86.12 | 83.14 | 85.49 | +1.59% | 7,198,900 |
| 2026-07-07 | 83.96 | 84.95 | 81.60 | 84.15 | -3.93% | 13,027,080 |
| 2026-07-06 | 87.00 | 89.52 | 86.60 | 87.59 | +3.49% | 7,981,220 |
| 2026-07-02 | 89.06 | 90.06 | 82.85 | 84.64 | -4.57% | 14,794,000 |
| 2026-07-01 | 89.50 | 91.40 | 88.62 | 88.69 | -2.75% | 14,264,100 |
| 2026-06-30 | 89.13 | 92.02 | 88.02 | 91.20 | +2.40% | 16,176,400 |
| 2026-06-29 | 87.49 | 89.28 | 85.06 | 89.06 | +1.29% | 12,608,700 |
| 2026-06-26 | 91.08 | 91.24 | 86.84 | 87.93 | -6.58% | 31,443,100 |
| 2026-06-25 | 95.70 | 97.23 | 91.84 | 94.12 | +1.77% | 9,765,500 |
| 2026-06-24 | 92.86 | 93.51 | 89.78 | 92.48 | -0.84% | 10,768,500 |
| 2026-06-23 | 97.09 | 98.38 | 92.07 | 93.26 | -9.20% | 17,126,000 |
| 2026-06-22 | 101.50 | 104.03 | 101.10 | 102.71 | +2.95% | 11,048,100 |
| 2026-06-18 | 98.20 | 100.92 | 97.81 | 99.77 | +6.01% | 16,353,500 |
| 2026-06-17 | 97.67 | 97.89 | 93.92 | 94.11 | -1.59% | 10,091,600 |
| 2026-06-16 | 99.50 | 101.93 | 95.57 | 95.63 | -4.68% | 11,664,300 |
| 2026-06-15 | 98.79 | 100.96 | 98.00 | 100.32 | +5.33% | 11,611,700 |
| 2026-06-12 | 92.96 | 95.70 | 91.90 | 95.24 | +2.47% | 8,384,800 |
| 2026-06-11 | 90.47 | 93.34 | 88.73 | 92.94 | +5.72% | 15,470,300 |
| 2026-06-10 | 90.26 | 92.49 | 87.55 | 87.91 | -3.89% | 10,497,600 |
| 2026-06-09 | 92.99 | 94.50 | 85.28 | 91.47 | +0.11% | 15,334,200 |
| 2026-06-08 | 91.86 | 93.18 | 89.62 | 91.37 | +3.43% | 13,900,600 |
| 2026-06-05 | 93.57 | 93.95 | 87.56 | 88.34 | -8.27% | 19,736,600 |
| 2026-06-04 | 95.65 | 99.60 | 94.58 | 96.30 | -0.26% | 9,557,000 |
| 2026-06-03 | 96.64 | 97.39 | 94.36 | 96.55 | -0.42% | 10,449,400 |
| 2026-06-02 | 96.75 | 99.30 | 94.16 | 96.96 | +5.94% | 13,414,800 |
| 2026-06-01 | 92.88 | 94.20 | 90.23 | 91.52 | -3.31% | 11,345,100 |
| 2026-05-29 | 96.68 | 97.99 | 93.99 | 94.65 | -1.45% | 11,366,400 |
| 2026-05-28 | 96.86 | 97.99 | 93.64 | 96.04 | -0.84% | 7,696,100 |
| 2026-05-27 | 99.38 | 100.25 | 94.72 | 96.85 | -1.22% | 12,755,800 |
| 2026-05-26 | 95.84 | 99.97 | 95.22 | 98.05 | +4.94% | 13,087,000 |
| 2026-05-22 | 90.67 | 94.91 | 90.64 | 93.43 | +2.55% | 8,837,400 |
| 2026-05-21 | 93.00 | 93.28 | 89.16 | 91.11 | -3.10% | 8,596,100 |
| 2026-05-20 | 92.68 | 94.34 | 91.81 | 94.02 | +2.41% | 10,871,600 |
| 2026-05-19 | 90.45 | 93.59 | 90.00 | 91.81 | -1.02% | 7,350,400 |
| 2026-05-18 | 95.82 | 95.82 | 91.13 | 92.76 | -1.16% | 10,149,000 |
| 2026-05-15 | 94.10 | 95.59 | 93.72 | 93.85 | -3.29% | 9,445,400 |
| 2026-05-14 | 96.39 | 97.29 | 95.27 | 97.04 | +0.34% | 6,977,400 |
| 2026-05-13 | 99.65 | 99.87 | 96.06 | 96.71 | -1.01% | 12,894,100 |
| 2026-05-12 | 97.06 | 98.15 | 94.42 | 97.70 | -1.34% | 12,828,500 |
| 2026-05-11 | 98.10 | 101.18 | 96.57 | 99.03 | -0.06% | 19,625,200 |
| 2026-05-08 | 105.05 | 105.91 | 96.82 | 99.09 | -2.45% | 18,857,300 |
| 2026-05-07 | 102.15 | 102.28 | 99.59 | 101.58 | -1.30% | 15,859,600 |
| 2026-05-06 | 98.48 | 103.24 | 98.00 | 102.92 | +4.51% | 13,764,100 |
| 2026-05-05 | 95.23 | 99.08 | 94.17 | 98.48 | +3.34% | 11,012,100 |
| 2026-05-04 | 96.22 | 96.22 | 93.62 | 95.30 | +1.44% | 8,362,100 |
| 2026-05-01 | 92.81 | 94.56 | 91.91 | 93.95 | +1.12% | 8,062,800 |
| 2026-04-30 | 91.00 | 93.03 | 89.12 | 92.91 | +3.04% | 9,342,700 |
| 2026-04-29 | 89.00 | 90.73 | 87.11 | 90.17 | +7.01% | 12,902,700 |
| 2026-04-28 | 85.73 | 87.14 | 83.95 | 84.26 | -2.97% | 13,219,800 |
| 2026-04-27 | 88.96 | 89.29 | 85.28 | 86.84 | -2.91% | 10,126,700 |
| 2026-04-24 | 91.11 | 91.50 | 87.91 | 89.44 | -1.32% | 11,341,200 |
| 2026-04-23 | 85.78 | 92.24 | 85.46 | 90.64 | +9.89% | 18,143,200 |
| 2026-04-22 | 82.47 | 82.90 | 81.09 | 82.48 | +1.92% | 8,901,100 |
| 2026-04-21 | 80.49 | 81.86 | 80.24 | 80.93 | +0.67% | 8,519,100 |
| 2026-04-20 | 79.00 | 80.71 | 78.42 | 80.39 | +2.07% | 9,660,700 |
| 2026-04-17 | 78.78 | 79.90 | 77.76 | 78.76 | +2.46% | 10,896,300 |
| 2026-04-16 | 74.56 | 77.32 | 74.01 | 76.87 | +3.20% | 7,221,100 |
| 2026-04-15 | 74.13 | 74.86 | 72.90 | 74.49 | -0.01% | 6,869,400 |
| 2026-04-14 | 74.20 | 74.89 | 73.02 | 74.50 | +1.29% | 7,446,400 |
| 2026-04-13 | 71.46 | 73.71 | 71.12 | 73.55 | +2.78% | 6,724,900 |
| 2026-04-10 | 71.91 | 72.70 | 70.83 | 71.56 | +0.48% | 8,065,300 |
| 2026-04-09 | 70.50 | 71.55 | 69.53 | 71.22 | +0.69% | 8,477,400 |
| 2026-04-08 | 72.02 | 72.50 | 69.73 | 70.73 | +4.77% | 13,559,100 |
| 2026-04-07 | 67.01 | 67.79 | 65.75 | 67.51 | +0.43% | 6,549,400 |
| 2026-04-06 | 65.97 | 67.81 | 65.81 | 67.22 | +2.47% | 5,480,100 |
| 2026-04-02 | 63.22 | 65.81 | 62.62 | 65.60 | +0.34% | 6,599,900 |
| 2026-04-01 | 64.83 | 66.53 | 64.51 | 65.38 | +1.19% | 7,926,800 |
| 2026-03-31 | 61.35 | 64.98 | 61.18 | 64.61 | +7.58% | 12,580,900 |
| 2026-03-30 | 62.41 | 62.94 | 59.31 | 60.06 | -3.13% | 8,534,200 |
| 2026-03-27 | 63.53 | 63.79 | 61.58 | 62.00 | -3.43% | 8,341,800 |
| 2026-03-26 | 64.49 | 65.99 | 63.97 | 64.20 | -1.47% | 10,554,300 |
| 2026-03-25 | 66.25 | 68.10 | 64.83 | 65.16 | -0.72% | 6,581,000 |
| 2026-03-24 | 63.73 | 66.58 | 63.70 | 65.63 | +2.00% | 5,553,900 |
| 2026-03-23 | 64.93 | 65.92 | 64.24 | 64.34 | +2.18% | 7,972,500 |
| 2026-03-20 | 62.99 | 64.34 | 62.12 | 62.97 | -0.51% | 12,516,300 |
| 2026-03-19 | 62.90 | 64.15 | 62.43 | 63.29 | -2.19% | 10,227,100 |
| 2026-03-18 | 64.00 | 65.79 | 64.00 | 64.71 | +0.19% | 10,218,600 |
| 2026-03-17 | 64.40 | 65.69 | 64.09 | 64.59 | +1.19% | 5,801,600 |
| 2026-03-16 | 63.40 | 64.90 | 63.20 | 63.83 | +3.05% | 7,291,100 |
| 2026-03-13 | 63.50 | 64.08 | 61.39 | 61.94 | -1.26% | 6,899,600 |
| 2026-03-12 | 64.60 | 65.13 | 62.35 | 62.73 | -4.65% | 10,756,100 |
| 2026-03-11 | 65.55 | 66.27 | 64.62 | 65.79 | +0.70% | 7,308,600 |
| 2026-03-10 | 65.00 | 67.10 | 64.58 | 65.33 | +0.51% | 11,371,070 |
| 2026-03-09 | 63.56 | 65.55 | 61.67 | 65.00 | +0.36% | 12,951,740 |
| 2026-03-06 | 65.72 | 66.38 | 64.19 | 64.77 | -4.48% | 11,745,000 |
| 2026-03-05 | 69.00 | 70.49 | 66.91 | 67.81 | -2.99% | 9,606,300 |
| 2026-03-04 | 72.52 | 72.70 | 69.34 | 69.90 | -2.09% | 7,452,200 |
| 2026-03-03 | 72.02 | 72.72 | 70.71 | 71.39 | -3.93% | 9,389,000 |
| 2026-03-02 | 72.86 | 74.71 | 72.44 | 74.31 | -0.44% | 5,288,700 |
| 2026-02-27 | 73.26 | 74.74 | 72.32 | 74.64 | -0.44% | 10,302,500 |
| 2026-02-26 | 75.74 | 75.96 | 73.63 | 74.97 | -0.66% | 9,959,400 |
| 2026-02-25 | 77.06 | 77.10 | 75.38 | 75.47 | -0.61% | 7,829,400 |
| 2026-02-24 | 77.21 | 79.18 | 75.57 | 75.93 | -0.87% | 5,592,200 |
| 2026-02-23 | 77.14 | 77.75 | 74.60 | 76.60 | -1.45% | 5,034,200 |
| 2026-02-20 | 76.28 | 78.39 | 76.19 | 77.73 | +0.74% | 7,042,900 |
| 2026-02-19 | 78.44 | 78.77 | 76.03 | 77.16 | -2.46% | 6,919,300 |
| 2026-02-18 | 80.67 | 81.00 | 78.46 | 79.11 | +0.22% | 6,953,400 |
| 2026-02-17 | 78.50 | 79.63 | 77.11 | 78.94 | +0.48% | 6,181,700 |
| 2026-02-13 | 78.02 | 79.17 | 77.59 | 78.56 | -0.46% | 7,888,200 |
| 2026-02-12 | 81.81 | 83.35 | 78.27 | 78.92 | -2.27% | 12,504,000 |
| 2026-02-11 | 78.22 | 81.27 | 77.86 | 80.75 | +5.06% | 13,622,000 |
| 2026-02-10 | 74.56 | 77.71 | 74.49 | 76.86 | +3.29% | 12,059,000 |
| 2026-02-09 | 74.31 | 75.55 | 73.50 | 74.41 | -2.10% | 11,656,400 |
| 2026-02-06 | 74.41 | 76.70 | 73.38 | 76.01 | -2.60% | 20,208,200 |
| 2026-02-05 | 77.15 | 79.15 | 75.72 | 78.04 | -0.24% | 11,358,300 |
| 2026-02-04 | 77.60 | 79.82 | 76.65 | 78.23 | +2.05% | 14,565,400 |
| 2026-02-03 | 77.70 | 79.18 | 75.26 | 76.66 | -1.82% | 8,541,600 |
| 2026-02-02 | 74.79 | 79.08 | 74.40 | 78.08 | +2.85% | 8,648,500 |
| 2026-01-30 | 78.33 | 78.56 | 75.08 | 75.92 | -4.33% | 12,510,700 |
| 2026-01-29 | 79.89 | 80.88 | 76.07 | 79.36 | -1.15% | 7,821,700 |
| 2026-01-28 | 79.82 | 81.43 | 78.73 | 80.28 | +6.81% | 14,809,600 |
| 2026-01-27 | 75.12 | 76.28 | 75.03 | 75.16 | +0.49% | 6,144,100 |
| 2026-01-26 | 74.71 | 75.30 | 73.95 | 74.79 | +0.11% | 7,783,900 |
| 2026-01-23 | 75.78 | 75.94 | 73.41 | 74.71 | -1.01% | 7,546,300 |
| 2026-01-22 | 79.01 | 79.50 | 75.16 | 75.47 | -0.96% | 12,631,100 |
| 2026-01-21 | 74.17 | 76.74 | 73.77 | 76.20 | +4.14% | 11,834,300 |
| 2026-01-20 | 73.11 | 74.35 | 72.28 | 73.17 | -2.05% | 11,046,300 |
| 2026-01-16 | 75.43 | 75.66 | 74.33 | 74.70 | +0.34% | 7,005,300 |
| 2026-01-15 | 75.23 | 76.00 | 74.41 | 74.45 | -0.31% | 6,994,200 |
| 2026-01-14 | 73.99 | 75.01 | 73.51 | 74.68 | +0.82% | 5,298,500 |
| 2026-01-13 | 73.51 | 75.14 | 73.41 | 74.07 | +0.93% | 5,453,700 |
| 2026-01-12 | 75.32 | 75.32 | 73.21 | 73.39 | -2.43% | 6,982,500 |
| 2026-01-09 | 74.03 | 76.06 | 73.51 | 75.22 | +2.30% | 9,124,300 |
| 2026-01-08 | 73.40 | 73.74 | 71.70 | 73.53 | -0.55% | 8,440,400 |
| 2026-01-07 | 73.06 | 74.02 | 71.89 | 73.94 | -1.24% | 9,813,500 |
| 2026-01-06 | 70.56 | 75.29 | 70.56 | 74.87 | +11.65% | 18,540,100 |
| 2026-01-05 | 65.35 | 68.84 | 65.30 | 67.06 | +3.12% | 9,261,200 |
| 2026-01-02 | 65.26 | 65.87 | 64.15 | 65.03 | +2.06% | 7,789,800 |
| 2025-12-31 | 64.58 | 64.65 | 63.64 | 63.72 | -1.48% | 4,563,500 |
| 2025-12-30 | 64.84 | 65.23 | 64.37 | 64.68 | +0.05% | 4,346,300 |
| 2025-12-29 | 65.01 | 65.47 | 63.97 | 64.65 | -0.45% | 4,778,500 |
| 2025-12-26 | 65.56 | 65.90 | 64.82 | 64.94 | -0.64% | 3,853,600 |
| 2025-12-24 | 65.63 | 65.90 | 65.18 | 65.36 | +0.02% | 2,100,900 |
| 2025-12-23 | 65.86 | 66.21 | 65.10 | 65.35 | -1.34% | 4,874,300 |
| 2025-12-22 | 66.05 | 67.01 | 65.67 | 66.24 | +2.05% | 5,867,700 |
| 2025-12-19 | 64.33 | 65.18 | 64.11 | 64.91 | +1.33% | 18,662,500 |
| 2025-12-18 | 65.32 | 65.68 | 63.75 | 64.06 | +0.11% | 6,554,800 |
| 2025-12-17 | 66.17 | 66.61 | 63.44 | 63.99 | -2.90% | 8,750,500 |
| 2025-12-16 | 68.99 | 69.33 | 64.91 | 65.90 | -1.91% | 7,294,200 |
| 2025-12-15 | 68.06 | 68.09 | 66.52 | 67.18 | +0.00% | 6,768,000 |
| 2025-12-12 | 69.36 | 69.56 | 66.63 | 67.18 | -2.76% | 13,126,900 |
| 2025-12-11 | 67.82 | 69.27 | 66.78 | 69.09 | +1.75% | 8,243,200 |
| 2025-12-10 | 66.79 | 68.20 | 66.23 | 67.90 | +1.57% | 8,780,400 |
| 2025-12-09 | 66.87 | 67.49 | 66.53 | 66.85 | -0.74% | 7,488,600 |
| 2025-12-08 | 66.30 | 67.42 | 66.27 | 67.35 | +2.34% | 8,146,600 |
| 2025-12-05 | 66.19 | 66.95 | 65.54 | 65.81 | +1.68% | 11,350,100 |
| 2025-12-04 | 63.97 | 65.49 | 63.22 | 64.72 | +1.75% | 12,641,900 |
| 2025-12-03 | 59.30 | 63.94 | 58.95 | 63.61 | +12.17% | 22,906,400 |
| 2025-12-02 | 53.80 | 57.35 | 53.41 | 56.71 | +6.14% | 11,954,000 |
| 2025-12-01 | 52.88 | 54.27 | 52.62 | 53.43 | -0.28% | 5,580,800 |
| 2025-11-28 | 52.69 | 53.74 | 52.37 | 53.58 | +1.92% | 3,755,000 |
| 2025-11-26 | 51.87 | 53.36 | 51.55 | 52.57 | +1.43% | 6,266,100 |
| 2025-11-25 | 50.33 | 52.32 | 49.80 | 51.83 | +1.13% | 9,605,200 |
| 2025-11-24 | 50.54 | 51.51 | 50.10 | 51.25 | +0.69% | 12,016,400 |
| 2025-11-21 | 49.06 | 51.45 | 48.52 | 50.90 | +3.84% | 11,767,300 |
| 2025-11-20 | 51.12 | 51.71 | 48.57 | 49.02 | -3.50% | 10,584,000 |
| 2025-11-19 | 50.86 | 51.47 | 50.37 | 50.80 | -0.14% | 9,005,800 |
| 2025-11-18 | 51.25 | 51.57 | 50.61 | 50.87 | -1.61% | 9,779,900 |
| 2025-11-17 | 53.33 | 53.44 | 50.88 | 51.70 | -3.33% | 8,118,600 |
| 2025-11-14 | 54.15 | 54.68 | 53.00 | 53.48 | -2.43% | 8,290,000 |
| 2025-11-13 | 55.05 | 56.08 | 54.13 | 54.81 | -1.47% | 10,618,100 |
| 2025-11-12 | 55.53 | 56.68 | 55.53 | 55.63 | +1.68% | 6,536,100 |
| 2025-11-11 | 55.28 | 55.92 | 54.30 | 54.71 | -1.26% | 8,502,600 |
| 2025-11-10 | 57.33 | 57.58 | 55.05 | 55.41 | -1.55% | 9,866,700 |
| 2025-11-07 | 56.20 | 56.30 | 52.81 | 56.28 | -5.17% | 19,099,500 |
| 2025-11-06 | 60.58 | 61.28 | 59.13 | 59.35 | -2.38% | 10,993,500 |
| 2025-11-05 | 59.86 | 62.15 | 59.68 | 60.80 | +2.18% | 8,254,300 |
| 2025-11-04 | 61.39 | 62.28 | 59.29 | 59.50 | -4.66% | 8,075,600 |
| 2025-11-03 | 62.74 | 63.45 | 62.11 | 62.41 | -0.02% | 5,769,400 |
| 2025-10-31 | 62.07 | 63.13 | 61.59 | 62.42 | +0.56% | 7,081,600 |
| 2025-10-30 | 62.78 | 63.42 | 61.92 | 62.07 | -0.75% | 5,752,900 |
| 2025-10-29 | 63.68 | 64.31 | 62.14 | 62.54 | -1.73% | 9,882,000 |
| 2025-10-28 | 64.51 | 64.61 | 63.00 | 63.64 | -1.41% | 4,808,700 |
| 2025-10-27 | 63.96 | 65.17 | 63.49 | 64.55 | +2.18% | 7,361,900 |
| 2025-10-24 | 65.99 | 66.05 | 63.12 | 63.17 | -2.95% | 7,533,200 |
| 2025-10-23 | 62.93 | 65.29 | 62.93 | 65.09 | +0.91% | 7,224,600 |
| 2025-10-22 | 65.21 | 66.06 | 63.30 | 64.50 | -4.47% | 9,989,800 |
| 2025-10-21 | 66.96 | 68.00 | 66.31 | 67.52 | +0.67% | 5,611,900 |
| 2025-10-20 | 66.07 | 67.67 | 65.65 | 67.07 | +2.96% | 5,562,100 |
| 2025-10-17 | 64.81 | 65.63 | 64.26 | 65.14 | -0.32% | 4,582,800 |
| 2025-10-16 | 65.97 | 66.41 | 64.39 | 65.35 | +0.21% | 5,193,200 |
| 2025-10-15 | 65.50 | 65.75 | 63.66 | 65.21 | +0.94% | 10,045,600 |
| 2025-10-14 | 62.22 | 66.61 | 62.22 | 64.60 | +0.33% | 9,058,400 |
| 2025-10-13 | 62.80 | 64.92 | 62.18 | 64.39 | +6.59% | 8,316,300 |
| 2025-10-10 | 65.98 | 66.29 | 60.20 | 60.41 | -8.28% | 12,554,600 |
| 2025-10-09 | 66.70 | 66.75 | 65.08 | 65.86 | -1.58% | 3,842,600 |
| 2025-10-08 | 65.32 | 67.13 | 64.68 | 66.92 | +3.02% | 6,149,900 |
| 2025-10-07 | 67.03 | 67.42 | 64.74 | 64.96 | -2.45% | 6,049,300 |
| 2025-10-06 | 67.23 | 67.77 | 64.35 | 66.59 | +0.08% | 6,410,200 |
| 2025-10-03 | 66.39 | 69.00 | 66.35 | 66.54 | +0.62% | 6,368,300 |
| 2025-10-02 | 64.78 | 67.06 | 64.42 | 66.13 | +3.15% | 6,221,000 |
| 2025-10-01 | 63.98 | 64.89 | 63.33 | 64.11 | -0.17% | 8,399,400 |
| 2025-09-30 | 64.27 | 64.87 | 63.03 | 64.22 | +0.23% | 7,686,700 |
| 2025-09-29 | 64.88 | 65.11 | 64.01 | 64.07 | -0.54% | 6,499,700 |
| 2025-09-26 | 64.67 | 65.00 | 63.76 | 64.42 | -0.65% | 4,110,800 |
| 2025-09-25 | 65.45 | 65.45 | 63.74 | 64.84 | -1.53% | 4,621,100 |
| 2025-09-24 | 64.85 | 66.25 | 64.67 | 65.85 | +1.76% | 5,874,100 |
| 2025-09-23 | 65.74 | 66.51 | 64.48 | 64.71 | -1.06% | 6,218,900 |
| 2025-09-22 | 65.50 | 66.20 | 65.01 | 65.40 | +0.38% | 6,466,500 |
| 2025-09-19 | 66.31 | 66.50 | 63.87 | 65.15 | -1.68% | 13,348,400 |
| 2025-09-18 | 67.03 | 67.87 | 65.96 | 66.26 | +0.73% | 9,832,000 |
| 2025-09-17 | 64.39 | 67.62 | 63.99 | 65.78 | +2.06% | 7,381,600 |
| 2025-09-16 | 63.64 | 64.72 | 63.29 | 64.45 | +2.03% | 7,680,300 |
| 2025-09-15 | 64.00 | 64.67 | 62.27 | 63.17 | -2.36% | 6,803,800 |
| 2025-09-12 | 65.12 | 65.65 | 64.41 | 64.70 | -0.49% | 4,608,200 |
| 2025-09-11 | 64.74 | 65.22 | 63.78 | 65.02 | +0.43% | 6,455,700 |
| 2025-09-10 | 64.91 | 65.70 | 64.17 | 64.74 | -0.03% | 5,407,500 |
| 2025-09-09 | 65.29 | 65.68 | 64.43 | 64.76 | -0.83% | 4,192,800 |
| 2025-09-08 | 66.35 | 66.88 | 64.83 | 65.30 | -0.94% | 7,153,000 |
| 2025-09-05 | 64.74 | 67.09 | 64.36 | 65.92 | +2.31% | 7,765,200 |
| 2025-09-04 | 64.00 | 64.71 | 61.10 | 64.43 | +1.82% | 11,087,900 |
| 2025-09-03 | 63.55 | 63.75 | 61.60 | 63.28 | -0.50% | 6,963,600 |
| 2025-09-02 | 63.27 | 63.85 | 62.28 | 63.60 | -2.15% | 6,638,800 |
| 2025-08-29 | 65.07 | 65.68 | 64.32 | 65.00 | -0.38% | 9,209,700 |
| 2025-08-28 | 66.60 | 67.57 | 65.08 | 65.25 | -2.10% | 13,999,200 |
| 2025-08-27 | 66.94 | 67.22 | 66.29 | 66.65 | -1.43% | 8,212,000 |
| 2025-08-26 | 68.28 | 69.30 | 67.26 | 67.62 | -1.36% | 8,740,400 |
| 2025-08-25 | 69.14 | 69.14 | 67.97 | 68.55 | -0.85% | 5,326,700 |
| 2025-08-22 | 66.25 | 70.70 | 66.14 | 69.14 | +4.60% | 12,430,300 |
| 2025-08-21 | 66.43 | 66.68 | 65.70 | 66.10 | -0.99% | 5,932,200 |
| 2025-08-20 | 65.00 | 66.91 | 63.68 | 66.76 | +3.17% | 10,208,900 |
| 2025-08-19 | 65.56 | 66.40 | 64.40 | 64.71 | -1.30% | 5,069,700 |
| 2025-08-18 | 65.64 | 66.01 | 65.04 | 65.56 | -0.23% | 4,991,700 |
| 2025-08-15 | 66.13 | 66.55 | 65.60 | 65.71 | -0.42% | 7,744,400 |
| 2025-08-14 | 64.55 | 66.33 | 63.41 | 65.99 | +0.37% | 6,843,000 |
| 2025-08-13 | 64.82 | 66.12 | 64.17 | 65.75 | +1.94% | 8,379,500 |
| 2025-08-12 | 61.94 | 66.50 | 61.68 | 64.50 | +5.82% | 12,674,600 |
| 2025-08-11 | 61.92 | 62.89 | 60.84 | 60.95 | -1.49% | 10,238,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.08%). Worst month: Mar (-5.67%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Microchip Technology Inc's (MCHP) latest close?
84.69 on 2026-08-07, from the Closelook data lake's daily price record.
What is MCHP's 52-week high and low?
105.91 high and 48.52 low over the trailing 52 weeks, as of 2026-08-07.
What is Microchip Technology Inc's strongest and weakest month historically?
Historically, MCHP's strongest calendar month has been May (average +9.08%) and its weakest Mar (average -5.67%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.