Microchip Technology (MCHP) went public on March 19, 1993, when it opened at a split-adjusted price of $0.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $73.02 | $85.46 | $72.15 | $72.93 | 193,908,800 |
July 2026 | $88.96 | $90.85 | $70.81 | $73.85 | 240,824,500 |
June 2026 | $92.32 | $103.41 | $84.55 | $90.65 | 286,747,800 |
May 2026 | $91.79 | $104.75 | $88.18 | $94.08 | 228,398,400 |
April 2026 | $64.12 | $92.01 | $61.93 | $91.89 | 197,973,300 |
March 2026 | $72.06 | $73.89 | $58.66 | $63.90 | 198,941,500 |
February 2026 | $73.54 | $81.96 | $71.53 | $73.82 | 186,866,600 |
January 2026 | $64.17 | $80.07 | $63.08 | $74.65 | 186,831,500 |
December 2025 | $52.00 | $68.40 | $51.74 | $62.65 | 188,633,700 |
November 2025 | $61.14 | $61.83 | $47.28 | $52.68 | 176,904,100 |
October 2025 | $62.35 | $67.24 | $58.66 | $60.83 | 164,000,300 |
September 2025 | $61.66 | $66.14 | $59.54 | $62.58 | 146,796,600 |
August 2025 | $66.34 | $68.90 | $58.88 | $63.34 | 200,174,900 |
July 2025 | $67.22 | $74.71 | $64.58 | $65.41 | 178,638,400 |
June 2025 | $55.83 | $69.53 | $55.58 | $68.10 | 194,058,100 |
May 2025 | $45.16 | $60.62 | $43.79 | $56.17 | 212,736,900 |
April 2025 | $46.50 | $47.51 | $32.78 | $44.25 | 320,896,000 |
March 2025 | $60.04 | $60.16 | $45.56 | $46.49 | 225,806,500 |
February 2025 | $50.52 | $62.28 | $47.86 | $56.53 | 217,167,000 |
January 2025 | $55.31 | $57.06 | $51.45 | $51.76 | 163,878,200 |
December 2024 | $64.81 | $67.71 | $52.68 | $54.67 | 195,997,700 |
November 2024 | $69.66 | $73.08 | $59.29 | $64.98 | 151,100,000 |
October 2024 | $75.72 | $76.05 | $68.79 | $69.46 | 113,467,100 |
September 2024 | $75.99 | $77.29 | $69.25 | $76.01 | 132,653,300 |
August 2024 | $82.38 | $84.35 | $67.57 | $77.78 | 157,663,400 |