MCHP
Microchip Tech (MCHP)
NASDAQ
$76.18+$0.10 (+0.13%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $41.2B
    Market Cap
  • 12.24%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -8.76%
    Low Price$71.37
    High Price$84.69
  • 3 Months
    -16.08%
    Low Price$71.37
    High Price$102.71
  • 1 Year
    +12.24%
    Low Price$48.06
    High Price$102.41
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
76.82
77.00
75.06
76.08
+0.36%
4,629,242
08/20/2026
76.69
77.42
75.68
75.81
-1.65%
6,825,100
08/19/2026
79.27
79.75
76.97
77.08
-1.42%
8,832,935
08/18/2026
78.01
78.47
75.65
78.19
-2.58%
12,743,154
08/17/2026
80.06
81.41
79.37
80.26
+1.38%
8,530,546
08/14/2026
77.87
79.35
77.27
79.17
+1.91%
8,246,432
08/13/2026
79.49
80.43
77.60
77.69
-2.20%
7,414,948
08/12/2026
83.73
83.74
79.30
79.44
-1.95%
9,226,121
08/11/2026
82.28
83.44
80.67
81.02
-0.45%
7,017,093
08/10/2026
85.54
85.66
81.14
81.39
-3.90%
8,793,825
08/07/2026
81.35
85.97
80.68
84.69
+13.89%
19,139,274
08/06/2026
76.62
79.60
74.22
74.36
-4.41%
15,903,426
08/06/2026
$0.76 Earnings
08/05/2026
80.10
80.39
77.00
77.79
-3.57%
9,872,306
08/04/2026
77.50
80.98
77.50
80.67
+7.25%
16,079,357
08/03/2026
73.46
75.72
72.58
75.22
+1.25%
8,143,530
07/31/2026
77.08
77.67
74.18
74.29
-0.96%
11,293,178
07/30/2026
74.93
75.86
73.25
75.01
+5.10%
13,850,927
07/29/2026
75.15
75.83
71.24
71.37
-5.73%
15,687,923
07/28/2026
76.24
77.61
74.88
75.71
-2.81%
13,887,354
07/27/2026
79.49
80.36
75.56
77.90
-1.22%
11,225,805
07/24/2026
80.29
81.24
78.03
78.86
-3.06%
9,323,775
07/23/2026
81.21
83.39
80.19
81.35
-4.32%
11,585,763
07/22/2026
81.88
85.66
81.84
85.02
+1.97%
6,551,108
07/21/2026
83.19
83.87
81.52
83.38
+3.56%
12,021,953
07/20/2026
82.53
83.42
80.33
80.51
-0.56%
7,971,455
07/17/2026
78.96
82.00
78.00
80.96
-0.88%
12,927,188
07/16/2026
83.85
84.82
80.85
81.68
-5.31%
12,225,433
07/15/2026
88.14
88.14
83.58
86.26
-0.98%
7,512,858
07/14/2026
88.00
88.65
86.39
87.11
+3.42%
10,159,571
07/13/2026
87.00
87.00
83.88
84.23
-4.92%
10,301,307
07/10/2026
87.82
89.45
86.52
88.59
+0.37%
6,676,801
07/09/2026
88.49
90.85
87.71
88.26
+3.24%
11,164,216
07/08/2026
83.14
86.12
83.14
85.49
+1.59%
7,199,271
07/07/2026
83.96
84.95
81.60
84.15
-3.93%
13,027,082
07/06/2026
87.00
89.52
86.60
87.59
+3.49%
7,981,222
07/02/2026
89.06
90.06
82.85
84.64
-4.57%
14,812,732
07/01/2026
89.50
91.40
88.62
88.69
-2.75%
14,279,314
06/30/2026
89.13
92.02
88.02
91.20
+2.40%
16,176,373
06/29/2026
87.49
89.28
85.06
89.06
+1.29%
12,620,281
06/26/2026
91.08
91.24
86.84
87.93
-6.58%
31,443,148
06/25/2026
95.70
97.23
91.84
94.12
+1.77%
9,767,786
06/24/2026
92.86
93.51
89.78
92.48
-0.84%
10,768,464
06/23/2026
97.09
98.38
92.07
93.26
-9.20%
18,305,346
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