Microchip Technology (MCHP)

Historical Prices For Microchip Technology (MCHP)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	65.07	65.68	64.32	65.00	9,209,792	65.00
8/28/2025	66.60	67.57	65.08	65.25	14,456,872	65.25
8/27/2025	66.94	67.22	66.28	66.65	8,212,063	66.65
8/26/2025	68.28	69.30	67.26	67.62	8,740,383	67.62
8/25/2025	69.14	69.14	67.97	68.55	5,326,717	68.55
8/22/2025	66.25	70.70	66.14	69.14	12,430,374	69.14
8/21/2025	66.43	66.68	65.70	66.10	5,932,582	65.64
8/20/2025	65.00	66.91	63.68	66.76	10,208,982	66.30
8/19/2025	65.56	66.40	64.40	64.71	5,069,513	64.26
8/18/2025	65.64	66.01	65.04	65.56	4,991,677	65.11
8/15/2025	66.13	66.55	65.60	65.71	7,744,544	65.26
8/14/2025	64.55	66.33	63.41	65.99	6,841,506	65.54
8/13/2025	64.82	66.12	64.17	65.75	8,379,615	65.30
8/12/2025	61.94	66.50	61.68	64.50	12,675,660	64.06
8/11/2025	61.92	62.89	60.84	60.95	10,238,956	60.53
8/08/2025	61.58	63.95	60.88	61.87	20,070,610	61.44
8/07/2025	67.81	68.38	65.78	66.22	13,746,325	65.76
8/06/2025	66.90	67.44	65.65	66.15	6,366,566	65.69
8/05/2025	67.64	68.18	65.38	67.13	9,873,980	66.67
8/04/2025	66.83	67.50	66.44	66.59	8,552,167	66.13
8/01/2025	68.55	68.61	64.67	66.36	11,544,659	65.90
7/31/2025	69.70	70.06	66.81	67.59	15,366,163	67.12
7/30/2025	70.92	71.10	69.48	70.29	6,430,383	69.81
7/29/2025	71.03	71.54	69.83	70.68	5,448,162	70.19
7/28/2025	69.71	71.08	69.34	70.53	6,764,598	70.04
7/25/2025	67.77	69.27	67.67	69.21	8,354,568	68.73
7/24/2025	68.92	69.42	66.73	67.81	13,363,388	67.34
7/23/2025	70.70	71.75	68.20	70.25	19,475,822	69.77
7/22/2025	73.41	75.56	73.09	75.26	8,798,732	74.74
7/21/2025	75.15	76.09	73.80	73.85	6,151,868	73.34
7/18/2025	75.18	75.63	74.05	74.78	5,239,429	74.27
7/17/2025	74.22	74.55	73.42	74.30	6,255,532	73.79
7/16/2025	72.90	74.44	72.06	74.43	7,036,553	73.92
7/15/2025	75.01	75.40	73.08	73.11	6,016,418	72.61
7/14/2025	73.57	74.47	72.78	74.05	5,755,653	73.54
7/11/2025	74.03	75.06	73.72	74.56	4,885,944	74.05
7/10/2025	75.60	77.20	74.99	75.08	7,644,203	74.56
7/09/2025	74.39	75.58	73.90	74.68	6,485,330	74.17
7/08/2025	72.70	75.75	72.29	74.56	11,350,524	74.05
7/07/2025	72.96	73.56	71.11	71.48	7,790,246	70.99
7/03/2025	73.83	74.40	72.94	73.06	3,810,849	72.56
7/02/2025	71.51	73.52	70.98	73.16	8,245,334	72.66
7/01/2025	69.46	72.50	69.32	71.68	8,033,317	71.19
6/30/2025	70.63	70.77	69.50	70.37	5,861,659	69.89
6/27/2025	71.05	71.53	69.78	70.49	6,885,587	70.00
6/26/2025	71.65	71.85	70.68	70.78	7,060,084	70.29
6/25/2025	70.30	71.68	69.34	71.60	7,586,270	71.11
6/24/2025	69.80	71.33	69.63	70.43	8,421,293	69.95
6/23/2025	69.07	70.63	67.97	68.58	7,533,163	68.11
6/20/2025	69.49	69.68	67.38	68.97	19,067,448	68.50
6/18/2025	68.00	69.31	67.54	68.02	5,642,812	67.55
6/17/2025	67.57	68.75	67.24	67.69	6,936,738	67.22
6/16/2025	66.75	68.36	66.48	68.19	9,211,745	67.72
6/13/2025	66.54	67.33	65.50	65.73	9,841,423	65.28
6/12/2025	68.69	69.19	67.69	67.93	7,699,869	67.46
6/11/2025	70.23	71.01	68.84	69.60	12,730,912	69.12
6/10/2025	68.46	70.57	67.66	69.59	12,064,043	69.11
6/09/2025	66.03	68.61	65.91	68.05	11,974,055	67.58
6/06/2025	65.69	66.06	65.09	65.25	8,884,627	64.80
6/05/2025	65.00	66.37	63.63	64.37	11,875,750	63.93
6/04/2025	64.35	65.28	63.05	64.67	9,193,154	64.22
6/03/2025	60.42	64.08	59.89	63.84	16,321,947	63.40
6/02/2025	57.69	60.29	57.43	60.00	9,310,182	59.59