MCHP - MICROCHIP TECHNOLOGY INC
80.39
1.630 2.028%
Share volume: 9,648,274
Last Updated: 04-20-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$78.76
1.63
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $79.00 | $79.00 | $80.71 | $80.71 | $78.42 | $78.42 | $80.39 | $80.39 | 9,648,274 | $9,648,274.00 |
| 04-17-2026 | $78.78 | $78.78 | $79.90 | $79.90 | $77.76 | $77.76 | $78.76 | $78.76 | 10,896,303 | $10,896,303.00 |
| 04-16-2026 | $74.56 | $74.56 | $77.32 | $77.32 | $74.01 | $74.01 | $76.87 | $76.87 | 7,221,070 | $7,221,070.00 |
| 04-15-2026 | $74.13 | $74.13 | $74.86 | $74.86 | $72.90 | $72.90 | $74.49 | $74.49 | 6,869,399 | $6,869,399.00 |
| 04-14-2026 | $74.20 | $74.20 | $74.89 | $74.89 | $73.02 | $73.02 | $74.50 | $74.50 | 7,446,421 | $7,446,421.00 |
| 04-13-2026 | $71.46 | $71.46 | $73.71 | $73.71 | $71.12 | $71.12 | $73.55 | $73.55 | 6,724,909 | $6,724,909.00 |
| 04-10-2026 | $71.91 | $71.91 | $72.70 | $72.70 | $70.83 | $70.83 | $71.56 | $71.56 | 8,065,267 | $8,065,267.00 |
| 04-09-2026 | $70.50 | $70.50 | $71.55 | $71.55 | $69.53 | $69.53 | $71.22 | $71.22 | 8,477,749 | $8,477,749.00 |
| 04-08-2026 | $72.02 | $72.02 | $72.50 | $72.50 | $69.73 | $69.73 | $70.73 | $70.73 | 13,559,101 | $13,559,101.00 |
| 04-07-2026 | $67.01 | $67.01 | $67.79 | $67.79 | $65.75 | $65.75 | $67.51 | $67.51 | 6,549,439 | $6,549,439.00 |