MCHP
Microchip Tech (MCHP)
NASDAQ
$81.51+$3.01 (+3.83%)
Price as of Oct 02, 2026 3:23 PM EDT
  • $42.6B
    Market Cap
  • 21.81%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +9.93%
    Low Price$69.59
    High Price$78.78
  • 3 Months
    -10.96%
    Low Price$69.59
    High Price$88.06
  • 1 Year
    +21.81%
    Low Price$47.77
    High Price$101.79
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
78.01
79.31
76.87
78.50
+0.94%
6,805,364
09/30/2026
79.07
79.65
77.73
77.77
-1.28%
5,727,390
09/29/2026
79.29
80.37
78.47
78.78
+1.04%
7,690,880
09/28/2026
77.65
78.25
75.93
77.97
-0.91%
9,379,724
09/25/2026
75.20
78.96
74.93
78.69
+5.36%
9,748,073
09/24/2026
73.92
74.75
73.13
74.69
-1.11%
8,726,423
09/23/2026
75.05
75.77
73.77
75.53
-0.38%
7,726,949
09/22/2026
74.67
76.55
74.44
75.82
+1.39%
7,458,715
09/21/2026
74.70
75.17
72.74
74.78
+2.06%
9,677,907
09/18/2026
71.49
73.40
71.06
73.27
+3.46%
15,959,274
09/17/2026
71.47
71.80
70.10
70.82
+1.77%
8,556,813
09/16/2026
72.60
72.91
68.75
69.59
-2.66%
7,333,319
09/15/2026
71.88
72.40
70.43
71.49
+0.01%
6,745,341
09/14/2026
71.05
72.38
70.69
71.48
-3.67%
10,766,346
09/11/2026
72.82
75.16
72.45
74.20
+3.66%
8,869,359
09/10/2026
71.43
72.60
70.94
71.58
-1.96%
7,596,633
09/09/2026
73.05
74.27
72.55
73.01
-0.50%
5,104,616
09/08/2026
74.65
74.84
72.83
73.38
-1.07%
8,728,143
09/04/2026
73.78
74.86
73.21
74.17
+1.45%
7,694,521
09/03/2026
71.64
73.29
70.85
73.11
+0.48%
5,814,875
09/02/2026
71.46
73.19
70.67
72.76
+1.89%
5,837,755
09/01/2026
71.92
72.37
70.45
71.41
-2.78%
14,132,374
08/31/2026
73.51
74.06
72.75
73.45
+0.71%
7,194,893
08/28/2026
75.39
75.58
72.67
72.93
-3.39%
11,147,840
08/27/2026
74.59
75.57
73.71
75.49
+1.94%
7,523,648
08/26/2026
73.41
74.41
72.91
74.05
+0.75%
6,229,230
08/25/2026
75.32
75.32
73.13
73.50
-0.96%
6,003,249
08/24/2026
74.79
75.23
72.77
74.21
-1.87%
11,790,737
08/24/2026
$0.46 Dividend
08/21/2026
76.36
76.54
74.61
75.63
+0.36%
4,629,242
08/20/2026
76.23
76.95
75.22
75.36
-1.65%
6,825,100
08/19/2026
78.80
79.27
76.51
76.62
-1.42%
8,832,935
08/18/2026
77.54
78.00
75.20
77.72
-2.58%
12,743,154
08/17/2026
79.58
80.92
78.90
79.78
+1.38%
8,530,546
08/14/2026
77.40
78.87
76.81
78.70
+1.91%
8,246,432
08/13/2026
79.01
79.94
77.14
77.23
-2.20%
7,414,948
08/12/2026
83.22
83.24
78.83
78.96
-1.95%
9,226,121
08/11/2026
81.79
82.94
80.19
80.54
-0.45%
7,017,093
08/10/2026
85.03
85.15
80.65
80.90
-3.90%
8,793,825
08/07/2026
80.86
85.45
80.20
84.18
+13.89%
19,139,274
08/06/2026
76.16
79.13
73.78
73.92
-4.41%
15,903,426
08/06/2026
$0.76 Earnings
08/05/2026
79.62
79.91
76.54
77.32
-3.57%
9,872,306
08/04/2026
77.04
80.50
77.04
80.19
+7.25%
16,079,357
08/03/2026
73.02
75.27
72.15
74.77
+1.25%
8,143,530
07/31/2026
76.62
77.21
73.74
73.85
-0.96%
11,293,178
07/30/2026
74.48
75.41
72.81
74.56
+5.10%
13,850,927
07/29/2026
74.70
75.38
70.81
70.94
-5.73%
15,687,923
07/28/2026
75.78
77.15
74.43
75.26
-2.81%
13,887,354
07/27/2026
79.01
79.88
75.11
77.43
-1.22%
11,225,805
07/24/2026
79.81
80.75
77.56
78.39
-3.06%
9,323,775
07/23/2026
80.72
82.89
79.71
80.86
-4.32%
11,585,763
07/22/2026
81.39
85.14
81.35
84.51
+1.97%
6,551,108
07/21/2026
82.69
83.37
81.03
82.88
+3.56%
12,021,953
07/20/2026
82.03
82.92
79.85
80.03
-0.56%
7,971,455
07/17/2026
78.48
81.51
77.53
80.48
-0.88%
12,927,188
07/16/2026
83.35
84.31
80.37
81.19
-5.31%
12,225,433
07/15/2026
87.61
87.61
83.08
85.74
-0.98%
7,512,858
07/14/2026
87.47
88.12
85.87
86.59
+3.42%
10,159,571
07/13/2026
86.47
86.47
83.37
83.73
-4.92%
10,301,307
07/10/2026
87.29
88.92
86.00
88.06
+0.37%
6,676,801
07/09/2026
87.96
90.31
87.19
87.73
+3.24%
11,164,216
07/08/2026
82.64
85.60
82.64
84.98
+1.59%
7,199,271
07/07/2026
83.46
84.44
81.11
83.65
-3.93%
13,027,082
07/06/2026
86.48
88.98
86.08
87.07
+3.49%
7,981,222
07/02/2026
88.52
89.52
82.35
84.13
-4.57%
14,812,732
07/01/2026
88.96
90.85
88.09
88.16
-2.75%
14,279,314
06/30/2026
88.59
91.47
87.49
90.65
+2.40%
16,176,373
06/29/2026
86.97
88.75
84.55
88.53
+1.29%
12,620,281
06/26/2026
90.53
90.70
86.32
87.40
-6.58%
31,443,148
06/25/2026
95.13
96.65
91.29
93.56
+1.77%
9,767,786
06/24/2026
92.30
92.95
89.24
91.93
-0.84%
10,768,464
06/23/2026
96.51
97.79
91.52
92.70
-9.20%
18,305,346
06/22/2026
100.89
103.41
100.50
102.10
+2.95%
11,104,307
06/18/2026
97.61
100.32
97.23
99.17
+6.01%
16,352,466
06/17/2026
97.09
97.30
93.36
93.55
-1.59%
10,091,555
06/16/2026
98.90
101.32
95.00
95.06
-4.68%
11,664,329
06/15/2026
98.19
100.36
97.41
99.72
+5.33%
11,611,782
06/12/2026
92.40
95.13
91.35
94.67
+2.47%
8,386,187
06/11/2026
89.92
92.78
88.20
92.38
+5.72%
15,470,332
06/10/2026
89.72
91.94
87.03
87.38
-3.89%
10,497,303
06/09/2026
92.43
93.93
84.77
90.92
+0.11%
15,334,214
06/08/2026
91.31
92.62
89.08
90.82
+3.43%
13,900,579
06/05/2026
93.01
93.39
87.04
87.81
-8.27%
19,736,625
06/04/2026
95.08
99.00
94.02
95.72
-0.26%
9,556,935
06/03/2026
96.06
96.81
93.79
95.97
-0.42%
10,446,932
06/02/2026
96.17
98.71
93.60
96.38
+5.94%
13,414,758
06/01/2026
92.33
93.64
89.69
90.97
-3.31%
11,344,974
05/29/2026
96.10
97.40
93.43
94.08
-1.45%
11,435,683
05/28/2026
96.28
97.40
93.08
95.47
-0.84%
7,698,925
05/27/2026
98.79
99.65
94.15
96.27
-1.22%
12,834,943
05/26/2026
95.26
99.37
94.65
97.46
+4.94%
13,095,586
05/22/2026
90.13
94.34
90.10
92.87
+3.06%
8,838,303
05/22/2026
$0.46 Dividend
05/21/2026
91.98
92.25
88.18
90.11
-3.10%
8,587,848
05/20/2026
91.67
93.31
90.81
92.99
+2.41%
10,871,518
05/19/2026
89.46
92.57
89.01
90.81
-1.02%
7,350,440
05/18/2026
94.77
94.77
90.13
91.74
-1.16%
10,149,063
05/15/2026
93.07
94.54
92.70
92.82
-3.29%
9,445,383
05/14/2026
95.33
96.23
94.23
95.98
+0.34%
6,977,355