MCHP
Microchip Tech (MCHP)
NASDAQ
$93.82-$8.89 (-8.66%)
Price as of Jun 23, 2026 7:10 PM EDT
  • $55.7B
    Market Cap
  • 53.83%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +9.93%
    Low Price$87.91
    High Price$102.71
  • 3 Months
    +63.93%
    Low Price$60.06
    High Price$102.92
  • 1 Year
    +53.83%
    Low Price$49.02
    High Price$102.92
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
101.50
104.03
101.10
102.71
+2.95%
11,104,307
06/18/2026
98.20
100.92
97.81
99.77
+6.01%
16,352,466
06/17/2026
97.67
97.89
93.92
94.11
-1.59%
10,091,555
06/16/2026
99.50
101.93
95.57
95.63
-4.68%
11,664,329
06/15/2026
98.79
100.96
98.00
100.32
+5.33%
11,611,782
06/12/2026
92.96
95.70
91.90
95.24
+2.47%
8,386,187
06/11/2026
90.47
93.34
88.73
92.94
+5.72%
15,470,332
06/10/2026
90.26
92.49
87.55
87.91
-3.89%
10,497,303
06/09/2026
92.99
94.50
85.28
91.47
+0.11%
15,334,214
06/08/2026
91.86
93.18
89.62
91.37
+3.43%
13,900,579
06/05/2026
93.57
93.95
87.56
88.34
-8.27%
19,736,625
06/04/2026
95.65
99.60
94.58
96.30
-0.26%
9,556,935
06/03/2026
96.64
97.39
94.36
96.55
-0.42%
10,446,932
06/02/2026
96.75
99.30
94.16
96.96
+5.94%
13,414,758
06/01/2026
92.88
94.20
90.23
91.52
-3.31%
11,344,974
05/29/2026
96.68
97.99
93.99
94.65
-1.45%
11,435,683
05/28/2026
96.86
97.99
93.64
96.04
-0.84%
7,698,925
05/27/2026
99.38
100.25
94.72
96.85
-1.22%
12,834,943
05/26/2026
95.84
99.97
95.22
98.05
+4.94%
13,095,586
05/22/2026
90.67
94.91
90.64
93.43
+3.06%
8,838,303
05/22/2026
$0.46 Dividend
05/21/2026
92.54
92.81
88.71
90.66
-3.10%
8,587,848
05/20/2026
92.22
93.87
91.35
93.55
+2.41%
10,871,518
05/19/2026
90.00
93.12
89.55
91.35
-1.02%
7,350,440
05/18/2026
95.34
95.34
90.68
92.30
-1.16%
10,149,063
05/15/2026
93.63
95.11
93.25
93.38
-3.29%
9,445,383
05/14/2026
95.90
96.80
94.79
96.56
+0.34%
6,977,355
05/13/2026
99.15
99.37
95.58
96.23
-1.01%
12,894,109
05/12/2026
96.58
97.65
93.95
97.21
-1.34%
12,828,488
05/11/2026
97.61
100.67
96.09
98.54
-0.06%
19,636,938
05/08/2026
104.53
105.38
96.34
98.60
-2.45%
18,857,337
05/07/2026
101.64
101.77
99.09
101.07
-1.30%
15,859,603
05/07/2026
$0.57 Earnings
05/06/2026
97.99
102.72
97.51
102.41
+4.51%
13,764,098
05/05/2026
94.75
98.59
93.70
97.99
+3.34%
11,012,059
05/04/2026
95.73
95.73
93.15
94.82
+1.44%
8,361,726
05/01/2026
92.35
94.08
91.45
93.48
+1.12%
8,062,759
04/30/2026
90.55
92.57
88.67
92.45
+3.04%
9,362,636
04/29/2026
88.56
90.28
86.67
89.72
+7.01%
12,902,695
04/28/2026
85.30
86.70
83.53
83.84
-2.97%
13,219,252
04/27/2026
88.52
88.84
84.85
86.41
-2.91%
10,116,467
04/24/2026
90.66
91.04
87.47
88.99
-1.32%
11,339,986
04/23/2026
85.35
91.78
85.03
90.19
+9.89%
18,143,179
04/22/2026
82.06
82.48
80.69
82.07
+1.92%
8,901,104
04/21/2026
80.09
81.45
79.84
80.53
+0.67%
8,516,988
04/20/2026
78.61
80.31
78.03
79.99
+2.07%
9,355,639
04/17/2026
78.38
79.50
77.37
78.37
+2.46%
10,896,303
04/16/2026
74.18
76.93
73.64
76.49
+3.20%
7,221,070
04/15/2026
73.76
74.49
72.54
74.12
-0.01%
6,869,399
04/14/2026
73.83
74.52
72.66
74.13
+1.29%
7,446,421
04/13/2026
71.10
73.34
70.76
73.18
+2.78%
6,497,743
04/10/2026
71.55
72.34
70.47
71.20
+0.48%
8,064,051
04/09/2026
70.15
71.19
69.18
70.86
+0.69%
8,475,199
04/08/2026
71.66
72.13
69.38
70.38
+4.77%
13,559,101
04/07/2026
66.68
67.45
65.42
67.17
+0.43%
6,549,439
04/06/2026
65.64
67.47
65.48
66.88
+2.47%
5,480,062
04/02/2026
62.90
65.48
62.31
65.27
+0.34%
6,599,865
04/01/2026
64.50
66.20
64.19
65.05
+1.19%
7,926,900
03/31/2026
61.04
64.66
60.87
64.29
+7.58%
12,581,047
03/30/2026
62.10
62.63
59.01
59.76
-3.13%
8,534,228
03/27/2026
63.21
63.47
61.27
61.69
-3.43%
8,341,903
03/26/2026
64.17
65.66
63.65
63.88
-1.47%
10,554,432
03/25/2026
65.92
67.76
64.51
64.83
-0.72%
6,581,164
03/24/2026
63.41
66.25
63.38
65.30
+2.00%
5,553,909
03/23/2026
64.61
65.59
63.92
64.02
+2.18%
7,972,528
03/20/2026
62.68
64.02
61.81
62.66
-0.51%
12,514,912
03/19/2026
62.59
63.83
62.12
62.97
-2.19%
10,227,161
03/18/2026
63.68
65.46
63.68
64.39
+0.19%
10,218,806
03/17/2026
64.08
65.36
63.77
64.27
+1.19%
5,818,538
03/16/2026
63.08
64.58
62.88
63.51
+3.05%
7,291,063
03/13/2026
63.18
63.76
61.08
61.63
-1.26%
6,899,559
03/12/2026
64.28
64.80
62.04
62.42
-4.65%
10,756,463
03/11/2026
65.22
65.94
64.30
65.46
+0.70%
7,310,054
03/10/2026
64.68
66.76
64.26
65.00
+0.51%
11,371,071
03/09/2026
63.24
65.22
61.37
64.68
+0.36%
12,951,739
03/06/2026
65.39
66.05
63.87
64.45
-4.48%
11,744,990
03/05/2026
68.66
70.14
66.58
67.47
-2.99%
9,606,343
03/04/2026
72.16
72.34
68.99
69.55
-2.09%
7,452,245
03/03/2026
71.66
72.36
70.36
71.03
-3.93%
9,388,978
03/02/2026
72.50
74.34
72.08
73.94
-0.44%
5,288,900
02/27/2026
72.89
74.37
71.96
74.27
-0.44%
10,302,541
02/26/2026
75.36
75.58
73.26
74.60
-0.66%
9,959,505
02/25/2026
76.67
76.71
75.00
75.09
-0.61%
7,829,565
02/24/2026
76.82
78.78
75.19
75.55
-0.87%
5,592,154
02/23/2026
76.75
77.36
74.23
76.22
-0.87%
5,034,548
02/23/2026
$0.46 Dividend
02/20/2026
75.45
77.54
75.37
76.89
+0.74%
7,042,873
02/19/2026
77.59
77.92
75.21
76.33
-2.46%
6,919,288
02/18/2026
79.80
80.12
77.61
78.25
+0.22%
6,953,593
02/17/2026
77.65
78.76
76.28
78.09
+0.48%
6,181,864
02/13/2026
77.18
78.31
76.75
77.71
-0.46%
7,888,493
02/12/2026
80.92
82.45
77.42
78.07
-2.27%
12,503,992
02/11/2026
77.37
80.39
77.02
79.88
+5.06%
13,621,997
02/10/2026
73.75
76.86
73.68
76.03
+3.29%
12,058,971
02/09/2026
73.51
74.73
72.70
73.61
-2.10%
11,656,442
02/06/2026
73.61
75.87
72.59
75.19
-2.60%
20,208,243
02/05/2026
76.32
78.29
74.90
77.20
-0.24%
11,358,342
02/05/2026
$0.44 Earnings
02/04/2026
76.76
78.96
75.82
77.38
+2.05%
14,565,434
02/03/2026
76.86
78.32
74.45
75.83
-1.82%
8,541,576