MCHPP Historical Prices
Microchip Technology Incorporated Depositary Shares Each Representing a 1/20th Interest in a Share of 7.50% Series A Mandatory Convertible Preferred Stock · daily open, high, low, close & volume
Trading days
248
Period high
88.00
Period low
47.08
Period change
-0.91%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 57.39 | 57.39 | 49.45 | 52.04 | -6.89% | 2,892,833 |
| Nov 5, 2026 | 63.60 | 63.72 | 55.89 | 55.89 | -13.15% | 939,818 |
| Nov 4, 2026 | 66.13 | 66.71 | 63.40 | 64.35 | -3.55% | 53,176 |
| Nov 3, 2026 | 66.04 | 68.59 | 66.04 | 66.72 | +2.49% | 419,611 |
| Nov 2, 2026 | 67.16 | 67.74 | 65.07 | 65.10 | -1.50% | 30,415 |
| Oct 30, 2026 | 67.91 | 67.91 | 64.62 | 66.09 | -4.37% | 121,921 |
| Oct 29, 2026 | 67.36 | 69.24 | 67.27 | 69.11 | +1.78% | 20,625 |
| Oct 28, 2026 | 67.50 | 67.90 | 66.63 | 67.90 | -0.56% | 64,720 |
| Oct 27, 2026 | 66.49 | 68.56 | 66.49 | 68.28 | +4.63% | 31,874 |
| Oct 26, 2026 | 64.40 | 65.51 | 63.94 | 65.26 | +2.26% | 17,451 |
| Oct 23, 2026 | 63.91 | 64.37 | 63.66 | 63.82 | -0.61% | 7,667 |
| Oct 22, 2026 | 65.90 | 65.90 | 63.59 | 64.21 | -3.04% | 16,055 |
| Oct 21, 2026 | 67.13 | 67.13 | 65.17 | 66.22 | +0.56% | 28,180 |
| Oct 20, 2026 | 64.73 | 65.90 | 64.73 | 65.85 | +3.02% | 18,404 |
| Oct 19, 2026 | 63.80 | 64.61 | 63.31 | 63.92 | +0.28% | 314,267 |
| Oct 16, 2026 | 63.39 | 65.45 | 63.37 | 63.74 | -0.52% | 34,717 |
| Oct 15, 2026 | 61.28 | 64.07 | 61.27 | 64.07 | +4.06% | 146,482 |
| Oct 14, 2026 | 62.61 | 62.61 | 61.05 | 61.57 | -3.45% | 11,070 |
| Oct 13, 2026 | 63.02 | 63.94 | 62.60 | 63.77 | +0.47% | 55,948 |
| Oct 12, 2026 | 63.43 | 63.83 | 63.12 | 63.47 | -1.87% | 4,935 |
| Oct 9, 2026 | 64.55 | 64.71 | 63.83 | 64.68 | -0.03% | 5,230 |
| Oct 8, 2026 | 65.34 | 66.00 | 64.16 | 64.70 | -3.27% | 10,205 |
| Oct 7, 2026 | 67.58 | 67.58 | 65.56 | 66.89 | -3.16% | 28,991 |
| Oct 6, 2026 | 69.54 | 69.60 | 68.97 | 69.07 | -0.27% | 3,219 |
| Oct 5, 2026 | 68.50 | 69.60 | 68.50 | 69.26 | +0.28% | 150,141 |
| Oct 2, 2026 | 69.65 | 70.62 | 69.07 | 69.07 | +3.24% | 66,820 |
| Oct 1, 2026 | 65.41 | 67.74 | 65.41 | 66.90 | +0.47% | 17,782 |
| Sep 30, 2026 | 66.94 | 67.10 | 66.57 | 66.59 | -1.07% | 77,461 |
| Sep 29, 2026 | 67.74 | 68.41 | 67.07 | 67.31 | +0.79% | 609,035 |
| Sep 28, 2026 | 66.33 | 66.78 | 65.18 | 66.78 | -0.51% | 84,200 |
| Sep 25, 2026 | 64.08 | 67.22 | 64.08 | 67.12 | +4.74% | 16,022 |
| Sep 24, 2026 | 63.67 | 64.20 | 63.00 | 64.08 | -0.97% | 243,716 |
| Sep 23, 2026 | 64.05 | 65.08 | 63.52 | 64.71 | +0.02% | 228,935 |
| Sep 22, 2026 | 64.39 | 65.23 | 64.35 | 64.70 | +0.53% | 50,352 |
| Sep 21, 2026 | 63.37 | 64.38 | 63.21 | 64.36 | +2.01% | 33,129 |
| Sep 18, 2026 | 61.70 | 63.12 | 61.51 | 63.09 | +2.75% | 12,916 |
| Sep 17, 2026 | 61.14 | 61.76 | 60.86 | 61.40 | +2.49% | 319,225 |
| Sep 16, 2026 | 62.50 | 62.50 | 59.84 | 59.91 | -2.90% | 9,287 |
| Sep 15, 2026 | 62.06 | 62.19 | 60.92 | 61.70 | -0.10% | 407,346 |
| Sep 14, 2026 | 61.88 | 62.30 | 61.17 | 61.76 | -2.95% | 18,605 |
| Sep 11, 2026 | 62.98 | 64.39 | 62.65 | 63.64 | +1.07% | 80,157 |
| Sep 9, 2026 | 63.31 | 63.31 | 62.49 | 62.97 | -0.07% | 9,868 |
| Sep 8, 2026 | 63.57 | 64.08 | 62.82 | 63.01 | -1.61% | 1,433,194 |
| Sep 4, 2026 | 63.26 | 64.04 | 63.07 | 64.04 | +1.75% | 405,622 |
| Sep 3, 2026 | 62.40 | 63.15 | 61.34 | 62.94 | +0.37% | 30,359 |
| Sep 2, 2026 | 62.17 | 63.04 | 61.36 | 62.71 | -2.56% | 28,244 |
| Aug 31, 2026 | 64.41 | 64.69 | 63.62 | 64.36 | +0.64% | 115,966 |
| Aug 28, 2026 | 65.72 | 65.72 | 63.75 | 63.95 | -3.28% | 18,143 |
| Aug 27, 2026 | 65.01 | 66.12 | 64.55 | 66.12 | +2.08% | 207,690 |
| Aug 26, 2026 | 64.35 | 65.55 | 64.00 | 64.77 | +0.96% | 180,475 |
| Aug 25, 2026 | 65.24 | 65.96 | 64.05 | 64.16 | -0.67% | 184,452 |
| Aug 24, 2026 | 65.70 | 65.70 | 63.52 | 64.59 | -1.93% | 176,827 |
| Aug 21, 2026 | 65.55 | 65.99 | 64.80 | 65.86 | +0.60% | 46,400 |
| Aug 20, 2026 | 65.94 | 66.39 | 65.27 | 65.47 | -1.24% | 506,074 |
| Aug 19, 2026 | 68.57 | 68.57 | 66.29 | 66.29 | -1.06% | 48,327 |
| Aug 18, 2026 | 66.40 | 67.18 | 65.35 | 67.00 | -2.84% | 66,481 |
| Aug 17, 2026 | 68.93 | 69.64 | 68.67 | 68.96 | +1.20% | 19,191 |
| Aug 14, 2026 | 67.00 | 68.14 | 66.74 | 68.14 | +1.55% | 38,820 |
| Aug 13, 2026 | 68.67 | 68.67 | 67.10 | 67.10 | -1.47% | 59,166 |
| Aug 12, 2026 | 70.96 | 70.96 | 68.10 | 68.10 | -1.94% | 497,728 |
| Aug 11, 2026 | 70.50 | 70.98 | 69.18 | 69.45 | -0.27% | 460,814 |
| Aug 10, 2026 | 71.44 | 71.44 | 69.52 | 69.64 | -3.56% | 48,293 |
| Aug 7, 2026 | 69.56 | 72.68 | 69.24 | 72.21 | +11.66% | 74,869 |
| Aug 6, 2026 | 66.15 | 68.25 | 64.27 | 64.67 | -3.39% | 34,684 |
| Aug 5, 2026 | 68.16 | 68.72 | 66.31 | 66.94 | -2.86% | 320,778 |
| Aug 4, 2026 | 67.22 | 69.06 | 67.21 | 68.91 | +6.54% | 30,100 |
| Aug 3, 2026 | 64.31 | 65.26 | 62.77 | 64.68 | +0.62% | 28,903 |
| Jul 31, 2026 | 66.34 | 66.34 | 64.17 | 64.28 | -0.66% | 92,259 |
| Jul 30, 2026 | 63.55 | 65.29 | 63.55 | 64.71 | +4.17% | 11,518 |
| Jul 29, 2026 | 64.23 | 64.88 | 61.71 | 62.12 | -5.02% | 126,690 |
| Jul 28, 2026 | 66.19 | 66.27 | 65.06 | 65.40 | -1.98% | 9,315 |
| Jul 27, 2026 | 67.22 | 67.22 | 65.51 | 66.72 | -0.94% | 120,971 |
| Jul 24, 2026 | 68.33 | 69.06 | 66.82 | 67.35 | -2.48% | 17,616 |
| Jul 23, 2026 | 70.06 | 70.79 | 68.65 | 69.06 | -4.14% | 15,329 |
| Jul 22, 2026 | 70.12 | 72.63 | 70.12 | 72.04 | +1.68% | 108,062 |
| Jul 21, 2026 | 71.18 | 71.18 | 70.05 | 70.85 | +3.08% | 3,597,146 |
| Jul 20, 2026 | 69.81 | 70.98 | 68.70 | 68.73 | -0.79% | 10,503 |
| Jul 17, 2026 | 68.20 | 69.71 | 68.07 | 69.28 | -0.47% | 86,928 |
| Jul 16, 2026 | 72.17 | 72.17 | 69.00 | 69.61 | -4.84% | 149,207 |
| Jul 15, 2026 | 73.28 | 73.30 | 71.22 | 73.15 | -0.60% | 58,323 |
| Jul 14, 2026 | 73.58 | 74.86 | 73.39 | 73.59 | +3.00% | 172,889 |
| Jul 13, 2026 | 72.16 | 73.11 | 71.35 | 71.45 | -4.34% | 15,757 |
| Jul 10, 2026 | 73.54 | 75.37 | 73.54 | 74.69 | +0.30% | 11,617 |
| Jul 9, 2026 | 74.24 | 76.44 | 74.07 | 74.47 | +2.49% | 61,185 |
| Jul 8, 2026 | 70.40 | 72.82 | 70.40 | 72.66 | +1.95% | 98,793 |
| Jul 7, 2026 | 72.01 | 72.01 | 69.48 | 71.27 | -3.64% | 484,533 |
| Jul 6, 2026 | 73.42 | 75.37 | 73.42 | 73.96 | +3.14% | 21,893 |
| Jul 2, 2026 | 75.47 | 75.58 | 70.45 | 71.71 | -4.49% | 14,498 |
| Jul 1, 2026 | 75.60 | 76.87 | 74.84 | 75.08 | -2.12% | 201,854 |
| Jun 30, 2026 | 75.09 | 77.88 | 74.62 | 76.71 | +2.09% | 855,741 |
| Jun 29, 2026 | 74.23 | 75.53 | 72.80 | 75.14 | +0.98% | 104,726 |
| Jun 26, 2026 | 77.19 | 77.19 | 73.66 | 74.41 | -5.87% | 53,258 |
| Jun 25, 2026 | 79.26 | 80.82 | 77.87 | 79.05 | +1.72% | 29,390 |
| Jun 24, 2026 | 77.88 | 78.42 | 75.69 | 77.71 | -1.21% | 401,403 |
| Jun 23, 2026 | 82.10 | 82.10 | 77.08 | 78.66 | -7.95% | 38,719 |
| Jun 22, 2026 | 84.92 | 86.42 | 84.12 | 85.45 | +2.26% | 144,435 |
| Jun 18, 2026 | 82.26 | 83.83 | 82.26 | 83.56 | +5.36% | 10,782 |
| Jun 17, 2026 | 80.27 | 81.25 | 79.30 | 79.31 | -1.11% | 165,872 |
| Jun 16, 2026 | 84.39 | 84.91 | 80.20 | 80.20 | -4.46% | 35,670 |
| Jun 15, 2026 | 82.53 | 84.01 | 82.53 | 83.94 | +5.04% | 208,392 |
| Jun 12, 2026 | 77.93 | 79.91 | 77.93 | 79.91 | +2.04% | 256,600 |
| Jun 11, 2026 | 75.68 | 78.60 | 75.06 | 78.31 | +5.45% | 94,767 |
| Jun 10, 2026 | 75.86 | 76.86 | 74.00 | 74.26 | -3.66% | 9,950 |
| Jun 9, 2026 | 78.78 | 78.78 | 72.90 | 77.08 | +0.01% | 70,276 |
| Jun 8, 2026 | 75.00 | 77.38 | 75.00 | 77.07 | +2.83% | 10,503 |
| Jun 5, 2026 | 78.42 | 78.95 | 74.78 | 74.95 | -7.14% | 36,875 |
| Jun 4, 2026 | 79.80 | 82.63 | 79.80 | 80.71 | -0.55% | 678,000 |
| Jun 3, 2026 | 81.79 | 81.79 | 79.96 | 81.16 | +0.07% | 1,948,997 |
| Jun 2, 2026 | 83.76 | 83.76 | 79.18 | 81.10 | +4.73% | 61,142 |
| Jun 1, 2026 | 78.62 | 78.71 | 76.39 | 77.44 | -3.53% | 1,170,732 |
| May 29, 2026 | 81.36 | 82.75 | 80.11 | 80.27 | -1.83% | 40,801 |
| May 28, 2026 | 81.91 | 83.20 | 80.36 | 81.77 | -0.60% | 21,535 |
| May 27, 2026 | 83.70 | 83.70 | 81.06 | 82.26 | -1.39% | 809,242 |
| May 26, 2026 | 81.40 | 83.42 | 81.40 | 83.42 | +4.81% | 8,809 |
| May 22, 2026 | 77.76 | 80.89 | 77.76 | 79.59 | +2.58% | 10,935 |
| May 21, 2026 | 78.42 | 78.58 | 76.51 | 77.59 | -2.65% | 28,879 |
| May 20, 2026 | 78.38 | 79.85 | 78.38 | 79.70 | +2.00% | 30,644 |
| May 19, 2026 | 78.95 | 79.42 | 77.24 | 78.14 | -1.05% | 8,899 |
| May 18, 2026 | 80.43 | 80.44 | 77.87 | 78.97 | -1.13% | 10,188 |
| May 15, 2026 | 80.30 | 81.11 | 79.73 | 79.87 | -2.99% | 45,118 |
| May 14, 2026 | 80.09 | 82.49 | 80.09 | 82.33 | +0.57% | 19,721 |
| May 13, 2026 | 83.66 | 83.66 | 81.56 | 81.86 | -1.11% | 16,907 |
| May 12, 2026 | 82.27 | 82.88 | 80.34 | 82.78 | -0.91% | 24,626 |
| May 11, 2026 | 83.68 | 84.51 | 82.14 | 83.54 | -0.24% | 36,308 |
| May 8, 2026 | 87.94 | 88.00 | 82.22 | 83.74 | -2.08% | 118,889 |
| May 7, 2026 | 85.79 | 85.79 | 84.54 | 85.52 | -1.40% | 32,977 |
| May 6, 2026 | 83.02 | 86.73 | 83.02 | 86.73 | +4.41% | 253,330 |
| May 5, 2026 | 80.58 | 83.70 | 80.25 | 83.07 | +2.92% | 1,012,545 |
| May 4, 2026 | 80.64 | 80.96 | 80.07 | 80.71 | +1.39% | 29,016 |
| May 1, 2026 | 79.35 | 80.00 | 78.30 | 79.60 | +1.18% | 27,122 |
| Apr 30, 2026 | 76.70 | 78.86 | 76.70 | 78.67 | +2.58% | 214,747 |
| Apr 29, 2026 | 74.84 | 77.31 | 74.82 | 76.69 | +5.81% | 38,247 |
| Apr 28, 2026 | 72.99 | 73.41 | 72.09 | 72.48 | -2.36% | 87,161 |
| Apr 27, 2026 | 74.62 | 74.62 | 73.54 | 74.23 | -2.57% | 10,048 |
| Apr 24, 2026 | 75.86 | 76.38 | 75.25 | 76.19 | -1.38% | 195,543 |
| Apr 23, 2026 | 74.11 | 78.44 | 73.85 | 77.26 | +9.03% | 260,175 |
| Apr 22, 2026 | 69.80 | 71.25 | 69.80 | 70.86 | +1.52% | 33,612 |
| Apr 21, 2026 | 69.93 | 70.36 | 69.33 | 69.80 | +0.43% | 728,819 |
| Apr 20, 2026 | 68.35 | 69.50 | 68.14 | 69.50 | +1.76% | 581,945 |
| Apr 17, 2026 | 67.77 | 68.70 | 67.39 | 68.30 | +2.29% | 139,464 |
| Apr 16, 2026 | 65.17 | 66.98 | 65.17 | 66.77 | +2.96% | 21,973 |
| Apr 15, 2026 | 64.81 | 64.99 | 63.91 | 64.85 | -0.20% | 16,908 |
| Apr 14, 2026 | 64.14 | 65.17 | 64.06 | 64.98 | +1.06% | 174,015 |
| Apr 13, 2026 | 62.50 | 64.30 | 62.30 | 64.30 | +2.86% | 56,709 |
| Apr 10, 2026 | 63.39 | 63.39 | 62.15 | 62.51 | -0.06% | 67,898 |
| Apr 9, 2026 | 61.52 | 63.28 | 60.80 | 62.55 | +0.89% | 3,162 |
| Apr 8, 2026 | 61.91 | 63.20 | 61.44 | 62.00 | +3.77% | 62,254 |
| Apr 7, 2026 | 57.79 | 59.75 | 57.79 | 59.75 | +0.35% | 57,842 |
| Apr 6, 2026 | 58.82 | 59.54 | 58.43 | 59.54 | +2.58% | 128,809 |
| Apr 2, 2026 | 56.05 | 58.21 | 56.05 | 58.04 | +0.28% | 41,543 |
| Apr 1, 2026 | 56.90 | 58.60 | 56.90 | 57.88 | +1.60% | 58,961 |
| Mar 31, 2026 | 54.77 | 57.54 | 54.76 | 56.97 | +5.34% | 362,704 |
| Mar 30, 2026 | 55.38 | 55.38 | 53.23 | 54.08 | -2.43% | 20,031 |
| Mar 27, 2026 | 56.08 | 56.24 | 55.18 | 55.42 | -2.97% | 21,394 |
| Mar 26, 2026 | 56.53 | 58.40 | 56.53 | 57.12 | -1.02% | 20,228 |
| Mar 25, 2026 | 59.21 | 59.75 | 57.59 | 57.71 | -0.60% | 18,034 |
| Mar 24, 2026 | 57.20 | 58.85 | 56.57 | 58.06 | +1.34% | 51,833 |
| Mar 23, 2026 | 57.13 | 58.22 | 56.86 | 57.30 | +2.04% | 14,029 |
| Mar 20, 2026 | 56.21 | 57.06 | 55.63 | 56.15 | -0.25% | 94,298 |
| Mar 19, 2026 | 56.29 | 56.99 | 55.73 | 56.29 | -1.85% | 1,259,068 |
| Mar 18, 2026 | 57.31 | 58.04 | 57.25 | 57.35 | +0.14% | 799,602 |
| Mar 17, 2026 | 57.65 | 58.14 | 57.05 | 57.27 | +0.77% | 255,992 |
| Mar 16, 2026 | 56.73 | 57.41 | 56.53 | 56.83 | +2.79% | 17,095 |
| Mar 13, 2026 | 55.94 | 55.94 | 55.03 | 55.29 | -1.07% | 130,633 |
| Mar 12, 2026 | 57.13 | 57.13 | 55.89 | 55.89 | -3.97% | 30,129 |
| Mar 11, 2026 | 57.96 | 58.48 | 57.83 | 58.20 | +0.62% | 369,859 |
| Mar 10, 2026 | 57.64 | 59.10 | 57.63 | 57.84 | +0.56% | 187,392 |
| Mar 9, 2026 | 56.56 | 57.87 | 55.09 | 57.52 | +0.10% | 792,901 |
| Mar 6, 2026 | 59.62 | 59.62 | 57.25 | 57.46 | -4.30% | 339,939 |
| Mar 5, 2026 | 61.59 | 61.96 | 59.36 | 60.04 | -2.48% | 722,165 |
| Mar 4, 2026 | 63.01 | 63.01 | 61.41 | 61.57 | -1.77% | 155,274 |
| Mar 3, 2026 | 63.50 | 63.67 | 62.28 | 62.68 | -3.21% | 82,660 |
| Mar 2, 2026 | 64.26 | 65.21 | 64.05 | 64.76 | -0.14% | 96,378 |
| Feb 27, 2026 | 64.14 | 65.18 | 63.22 | 64.85 | -2.83% | 749,927 |
| Feb 26, 2026 | 66.78 | 66.78 | 65.57 | 66.74 | -0.18% | 241,443 |
| Feb 25, 2026 | 67.18 | 67.18 | 66.60 | 66.86 | -0.12% | 543,244 |
| Feb 24, 2026 | 67.83 | 69.27 | 66.92 | 66.94 | -1.21% | 60,277 |
| Feb 23, 2026 | 68.07 | 68.65 | 66.18 | 67.76 | -0.35% | 310,001 |
| Feb 20, 2026 | 67.39 | 68.50 | 67.39 | 68.00 | +0.49% | 12,842 |
| Feb 19, 2026 | 68.67 | 69.11 | 66.78 | 67.67 | -2.07% | 14,326 |
| Feb 18, 2026 | 69.41 | 70.17 | 68.62 | 69.10 | +0.39% | 27,387 |
| Feb 17, 2026 | 68.83 | 69.80 | 68.44 | 68.83 | +0.04% | 76,226 |
| Feb 13, 2026 | 68.59 | 69.12 | 68.10 | 68.80 | -0.25% | 18,294 |
| Feb 12, 2026 | 71.25 | 72.29 | 68.69 | 68.97 | -2.25% | 800,887 |
| Feb 11, 2026 | 68.05 | 70.80 | 68.05 | 70.56 | +4.44% | 933,914 |
| Feb 10, 2026 | 67.29 | 68.11 | 66.72 | 67.56 | +2.75% | 527,225 |
| Feb 9, 2026 | 66.15 | 66.66 | 65.22 | 65.75 | -1.72% | 63,685 |
| Feb 6, 2026 | 67.50 | 68.50 | 65.00 | 66.90 | -1.82% | 128,917 |
| Feb 5, 2026 | 67.42 | 69.03 | 66.84 | 68.14 | -0.66% | 23,568 |
| Feb 4, 2026 | 68.03 | 69.47 | 67.42 | 68.59 | +2.27% | 161,864 |
| Feb 3, 2026 | 68.64 | 68.64 | 66.23 | 67.07 | -1.50% | 8,264 |
| Feb 2, 2026 | 66.63 | 69.13 | 66.54 | 68.09 | +1.87% | 70,763 |
| Jan 30, 2026 | 68.62 | 68.62 | 66.19 | 66.84 | -3.59% | 47,600 |
| Jan 29, 2026 | 70.00 | 70.28 | 66.91 | 69.33 | -1.02% | 116,347 |
| Jan 28, 2026 | 68.54 | 72.45 | 68.10 | 70.04 | +6.05% | 3,328,273 |
| Jan 27, 2026 | 66.57 | 66.57 | 65.49 | 66.05 | +0.46% | 433,173 |
| Jan 26, 2026 | 66.00 | 66.23 | 64.97 | 65.75 | -0.35% | 2,489,943 |
| Jan 23, 2026 | 66.50 | 66.55 | 65.32 | 65.98 | -0.78% | 2,155,751 |
| Jan 22, 2026 | 69.49 | 69.54 | 66.47 | 66.50 | -2.11% | 5,315,265 |
| Jan 21, 2026 | 66.30 | 68.19 | 66.30 | 67.93 | +4.08% | 1,361,634 |
| Jan 20, 2026 | 65.69 | 66.47 | 65.05 | 65.27 | -2.81% | 2,243,592 |
| Jan 16, 2026 | 66.74 | 67.81 | 66.74 | 67.16 | +0.69% | 13,327 |
| Jan 15, 2026 | 67.20 | 67.73 | 66.70 | 66.70 | -0.46% | 65,425 |
| Jan 14, 2026 | 66.67 | 67.34 | 66.31 | 67.01 | +0.57% | 12,407 |
| Jan 13, 2026 | 66.45 | 67.17 | 66.18 | 66.63 | +1.05% | 3,315 |
| Jan 12, 2026 | 66.71 | 66.75 | 65.94 | 65.94 | -2.79% | 5,005 |
| Jan 9, 2026 | 66.61 | 67.83 | 66.26 | 67.83 | +2.37% | 221,041 |
| Jan 8, 2026 | 65.40 | 66.26 | 65.22 | 66.26 | -0.57% | 3,744 |
| Jan 7, 2026 | 66.66 | 66.66 | 65.09 | 66.64 | -0.47% | 43,367 |
| Jan 6, 2026 | 63.00 | 67.17 | 63.00 | 66.95 | +10.01% | 1,141,042 |
| Jan 5, 2026 | 61.03 | 62.24 | 60.78 | 60.86 | +2.39% | 29,431 |
| Jan 2, 2026 | 59.37 | 59.88 | 58.75 | 59.44 | +1.99% | 12,333 |
| Dec 31, 2025 | 59.18 | 59.31 | 58.28 | 58.28 | -1.44% | 107,187 |
| Dec 30, 2025 | 58.92 | 59.55 | 58.92 | 59.13 | +0.00% | 5,792 |
| Dec 29, 2025 | 59.36 | 59.42 | 58.68 | 59.13 | -0.59% | 128,164 |
| Dec 26, 2025 | 59.76 | 59.93 | 59.38 | 59.48 | -0.90% | 5,648 |
| Dec 24, 2025 | 59.98 | 60.02 | 59.88 | 60.02 | +0.52% | 21,297 |
| Dec 23, 2025 | 59.98 | 60.04 | 59.65 | 59.71 | -1.08% | 8,498 |
| Dec 22, 2025 | 60.51 | 60.85 | 60.27 | 60.36 | +1.82% | 13,335 |
| Dec 19, 2025 | 59.35 | 59.51 | 59.04 | 59.28 | +0.42% | 151,488 |
| Dec 18, 2025 | 59.00 | 59.55 | 58.70 | 59.03 | +0.67% | 10,982 |
| Dec 17, 2025 | 60.65 | 60.65 | 58.26 | 58.64 | -2.43% | 15,720 |
| Dec 16, 2025 | 60.68 | 60.70 | 59.91 | 60.10 | -1.62% | 45,425 |
| Dec 15, 2025 | 61.14 | 61.53 | 60.81 | 61.09 | -0.50% | 11,055 |
| Dec 12, 2025 | 62.90 | 62.90 | 61.00 | 61.40 | -2.32% | 71,747 |
| Dec 11, 2025 | 61.26 | 62.95 | 61.26 | 62.86 | +1.75% | 21,826 |
| Dec 10, 2025 | 60.90 | 61.94 | 60.90 | 61.78 | +1.16% | 14,657 |
| Dec 9, 2025 | 60.98 | 61.38 | 60.98 | 61.07 | -0.31% | 54,891 |
| Dec 8, 2025 | 60.82 | 61.45 | 60.82 | 61.26 | +1.52% | 26,862 |
| Dec 5, 2025 | 60.17 | 60.91 | 60.02 | 60.34 | +2.05% | 937,629 |
| Dec 4, 2025 | 58.45 | 59.58 | 58.04 | 59.13 | +1.65% | 360,684 |
| Dec 3, 2025 | 56.41 | 58.50 | 56.28 | 58.17 | +9.69% | 109,511 |
| Dec 2, 2025 | 50.71 | 54.18 | 50.62 | 53.03 | +4.37% | 54,315 |
| Dec 1, 2025 | 50.16 | 51.94 | 49.88 | 50.81 | -1.05% | 24,495 |
| Nov 28, 2025 | 51.16 | 52.03 | 51.08 | 51.35 | +0.14% | 218,692 |
| Nov 26, 2025 | 50.90 | 51.62 | 50.90 | 51.28 | +1.16% | 10,425 |
| Nov 25, 2025 | 50.59 | 51.64 | 49.08 | 50.69 | +1.18% | 361,250 |
| Nov 24, 2025 | 49.32 | 50.12 | 49.26 | 50.10 | +1.66% | 60,343 |
| Nov 21, 2025 | 47.99 | 49.76 | 47.08 | 49.28 | +3.10% | 97,906 |
| Nov 20, 2025 | 49.83 | 49.84 | 47.77 | 47.80 | -2.89% | 67,963 |
| Nov 19, 2025 | 49.23 | 50.73 | 48.98 | 49.22 | -0.44% | 6,526 |
| Nov 18, 2025 | 50.25 | 50.25 | 49.15 | 49.44 | -0.54% | 174,452 |
| Nov 17, 2025 | 50.94 | 50.94 | 49.22 | 49.71 | -2.55% | 29,565 |
| Nov 14, 2025 | 51.84 | 51.97 | 50.93 | 51.01 | -2.32% | 6,008 |
| Nov 13, 2025 | 52.38 | 53.20 | 51.81 | 52.22 | -1.81% | 6,499 |
| Nov 12, 2025 | 53.10 | 53.51 | 52.91 | 53.18 | +2.05% | 7,492 |
| Nov 11, 2025 | 53.03 | 53.03 | 52.01 | 52.11 | -0.78% | 16,319 |
| Nov 10, 2025 | 54.49 | 55.02 | 52.25 | 52.52 | -1.15% | 17,111 |
Daily open, high, low, close and volume for Microchip Technology Incorporated Depositary Shares Each Representing a 1/20th Interest in a Share of 7.50% Series A Mandatory Convertible Preferred Stock (MCHPP). Showing 248 trading days. Unadjusted prices.