Microchip Technology (MCHP)

Historical Prices For Microchip Technology (MCHP)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	64.35	65.28	63.05	64.67	9,193,154	64.67
6/03/2025	60.42	64.08	59.89	63.84	16,321,947	63.84
6/02/2025	57.69	60.29	57.43	60.00	9,310,182	60.00
5/30/2025	58.24	58.63	56.62	58.04	10,845,656	58.04
5/29/2025	59.04	59.59	57.38	58.11	6,574,401	58.11
5/28/2025	58.86	59.09	57.40	57.46	8,292,105	57.46
5/27/2025	57.42	59.52	56.75	58.68	11,214,080	58.68
5/23/2025	55.99	56.32	54.54	56.19	10,102,082	56.19
5/22/2025	59.25	59.78	57.56	58.05	11,529,992	58.05
5/21/2025	59.82	61.41	58.88	59.25	7,244,164	58.80
5/20/2025	60.00	60.91	59.79	60.80	6,152,023	60.33
5/19/2025	59.63	61.05	59.39	60.57	8,220,234	60.10
5/16/2025	60.67	61.22	60.13	61.21	6,589,310	60.74
5/15/2025	60.31	61.35	59.30	60.80	8,416,498	60.33
5/14/2025	62.00	62.08	60.26	60.65	10,607,026	60.18
5/13/2025	60.95	63.12	60.60	62.30	10,988,278	61.82
5/12/2025	59.99	62.49	59.34	60.96	20,946,799	60.49
5/09/2025	55.74	58.06	53.83	55.33	21,400,901	54.91
5/08/2025	48.93	50.26	48.56	49.14	11,271,768	48.76
5/07/2025	47.66	48.40	46.92	48.08	9,584,670	47.71
5/06/2025	47.00	47.70	46.68	47.24	6,499,328	46.88
5/05/2025	47.22	48.33	46.84	47.78	8,196,206	47.41
5/02/2025	47.16	48.53	47.11	47.91	9,444,041	47.54
5/01/2025	47.03	47.20	45.60	45.98	8,676,974	45.63
4/30/2025	44.53	46.24	44.17	46.08	10,848,258	45.73
4/29/2025	45.81	46.72	45.50	45.92	8,287,467	45.57
4/28/2025	46.66	47.85	45.90	47.01	7,088,800	46.65
4/25/2025	46.27	47.50	46.07	46.89	7,677,858	46.53
4/24/2025	44.12	47.33	44.12	47.12	20,537,937	46.76
4/23/2025	42.77	43.37	41.63	41.93	10,228,342	41.61
4/22/2025	40.15	41.05	39.58	40.29	11,718,799	39.98
4/21/2025	37.60	39.53	37.41	39.43	16,394,907	39.13
4/17/2025	38.68	38.71	37.58	38.56	7,777,927	38.26
4/16/2025	37.25	38.40	36.32	37.95	14,564,396	37.66
4/15/2025	39.09	39.61	38.31	38.73	6,703,950	38.43
4/14/2025	39.92	40.31	38.25	38.88	9,921,142	38.58
4/11/2025	36.91	38.92	35.48	38.71	20,661,999	38.41
4/10/2025	41.37	41.60	37.40	38.81	24,353,253	38.51
4/09/2025	35.49	45.58	35.10	44.90	29,895,416	44.56
4/08/2025	39.76	39.97	34.14	35.34	17,298,047	35.07
4/07/2025	35.58	39.37	34.13	38.09	24,855,602	37.80
4/04/2025	38.93	40.18	36.10	36.22	26,431,154	35.94
4/03/2025	46.80	46.80	39.57	40.71	29,176,555	40.40
4/02/2025	47.64	49.47	47.48	48.93	6,405,922	48.55
4/01/2025	48.41	48.71	47.21	48.50	10,219,623	48.13
3/31/2025	48.18	48.84	47.44	48.41	14,104,907	48.04
3/28/2025	50.34	50.47	48.27	48.70	12,055,225	48.33
3/27/2025	51.76	51.89	50.19	50.79	5,489,523	50.40
3/26/2025	52.42	53.13	51.58	52.17	6,085,367	51.77
3/25/2025	53.50	54.08	52.28	52.36	8,676,428	51.96
3/24/2025	53.11	54.48	52.81	53.89	12,894,429	53.48
3/21/2025	50.62	52.37	49.92	51.72	29,875,679	51.32
3/20/2025	52.28	52.42	50.96	51.00	13,865,949	50.61
3/19/2025	53.97	55.37	53.91	54.57	6,043,104	54.15
3/18/2025	54.81	54.93	53.68	54.20	3,810,881	53.78
3/17/2025	53.64	55.71	53.62	55.26	6,181,822	54.84
3/14/2025	52.72	53.62	52.28	53.50	7,349,308	53.09
3/13/2025	51.54	53.51	51.32	51.89	6,001,356	51.49
3/12/2025	52.58	53.34	51.64	51.90	7,248,383	51.50
3/11/2025	54.19	54.40	51.06	52.24	9,121,808	51.84
3/10/2025	57.96	58.06	52.80	53.45	16,124,119	53.04
3/07/2025	58.14	60.02	57.83	59.77	8,182,794	59.31
3/06/2025	58.43	60.02	57.78	58.26	10,653,706	57.81
3/05/2025	58.70	59.83	56.90	59.64	8,642,758	59.18