MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MCHP — Microchip Technology Inc
NasdaqMicrochip Technology Inc
$81.26
-0.23(-0.28%)
- O
- 82.17
- H
- 82.56
- L
- 80.76
- V
- 5.82M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$81.26
Period Return+72.45%
Period High$105.91
Period Low$44.12
Avg Daily Volume9.43M
Total Trading Days365
MCHP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $82.17 | $82.56 | $80.76 | $81.26 | $-0.23 | -0.28% | 5,823,824 | $81.42 | $80.76 $82.56 |
| Oct 5, 2026 | $80.96 | $81.77 | $80.05 | $81.49 | +$0.17 | +0.21% | 5,831,568 | $81.33 | $80.05 $81.77 |
| Oct 2, 2026 | $81.25 | $83.40 | $80.80 | $81.32 | +$2.82 | +3.59% | 7,822,842 | $81.80 | $80.80 $83.40 |
| Oct 1, 2026 | $78.01 | $79.31 | $76.87 | $78.50 | +$0.73 | +0.94% | 6,805,363 | $78.29 | $76.87 $79.31 |
| Sep 30, 2026 | $79.07 | $79.65 | $77.73 | $77.77 | $-1.01 | -1.28% | 5,727,390 | $78.14 | $77.73 $79.65 |
| Sep 29, 2026 | $79.29 | $80.37 | $78.47 | $78.78 | +$0.81 | +1.04% | 7,690,893 | $79.13 | $78.47 $80.37 |
| Sep 28, 2026 | $77.65 | $78.25 | $75.93 | $77.97 | $-0.72 | -0.91% | 9,394,796 | $77.57 | $75.93 $78.25 |
| Sep 25, 2026 | $75.20 | $78.96 | $74.93 | $78.69 | +$4.00 | +5.36% | 9,748,072 | $78.11 | $74.93 $78.96 |
| Sep 24, 2026 | $73.92 | $74.75 | $73.13 | $74.69 | $-0.84 | -1.11% | 8,726,423 | $73.91 | $73.13 $74.75 |
| Sep 23, 2026 | $75.05 | $75.77 | $73.77 | $75.53 | $-0.29 | -0.38% | 7,724,692 | $75.20 | $73.77 $75.77 |
| Sep 22, 2026 | $74.67 | $76.55 | $74.44 | $75.82 | +$1.04 | +1.39% | 7,458,715 | $75.61 | $74.44 $76.55 |
| Sep 21, 2026 | $74.70 | $75.17 | $72.74 | $74.78 | +$1.51 | +2.06% | 9,677,906 | $74.48 | $72.74 $75.17 |
| Sep 18, 2026 | $71.49 | $73.40 | $71.06 | $73.27 | +$2.45 | +3.46% | 15,934,273 | $72.89 | $71.06 $73.40 |
| Sep 17, 2026 | $71.47 | $71.80 | $70.10 | $70.82 | +$1.23 | +1.77% | 8,556,814 | $70.83 | $70.10 $71.80 |
| Sep 16, 2026 | $72.60 | $72.91 | $68.75 | $69.59 | $-1.90 | -2.66% | 7,333,320 | $70.23 | $68.75 $72.91 |
| Sep 15, 2026 | $71.88 | $72.40 | $70.43 | $71.49 | +$0.01 | +0.01% | 6,725,687 | $71.29 | $70.43 $72.40 |
| Sep 14, 2026 | $71.05 | $72.38 | $70.69 | $71.48 | $-2.72 | -3.67% | 10,676,768 | $71.54 | $70.69 $72.38 |
| Sep 11, 2026 | $72.82 | $75.16 | $72.45 | $74.20 | +$2.62 | +3.66% | 8,869,360 | $74.11 | $72.45 $75.16 |
| Sep 10, 2026 | $71.43 | $72.60 | $70.94 | $71.58 | $-1.43 | -1.96% | 7,596,632 | $71.73 | $70.94 $72.60 |
| Sep 9, 2026 | $73.05 | $74.27 | $72.55 | $73.01 | $-0.37 | -0.50% | 5,104,615 | $73.15 | $72.55 $74.27 |
| Sep 8, 2026 | $74.65 | $74.84 | $72.83 | $73.38 | $-0.79 | -1.07% | 8,728,142 | $73.64 | $72.83 $74.84 |
| Sep 4, 2026 | $73.78 | $74.86 | $73.21 | $74.17 | +$1.06 | +1.45% | 7,673,631 | $74.14 | $73.21 $74.86 |
| Sep 3, 2026 | $71.64 | $73.29 | $70.85 | $73.11 | +$0.35 | +0.48% | 5,814,876 | $72.57 | $70.85 $73.29 |
| Sep 2, 2026 | $71.46 | $73.19 | $70.67 | $72.76 | +$1.35 | +1.89% | 5,813,978 | $72.47 | $70.67 $73.19 |
| Sep 1, 2026 | $71.92 | $72.37 | $70.45 | $71.41 | $-2.04 | -2.78% | 14,132,375 | $71.41 | $70.45 $72.37 |
| Aug 31, 2026 | $73.51 | $74.06 | $72.75 | $73.45 | +$0.52 | +0.71% | 7,194,893 | $73.41 | $72.75 $74.06 |
| Aug 28, 2026 | $75.39 | $75.58 | $72.67 | $72.93 | $-2.56 | -3.39% | 11,147,840 | $73.19 | $72.67 $75.58 |
| Aug 27, 2026 | $74.59 | $75.57 | $73.71 | $75.49 | +$1.44 | +1.94% | 7,523,673 | $75.02 | $73.71 $75.57 |
| Aug 26, 2026 | $73.41 | $74.41 | $72.91 | $74.05 | +$0.55 | +0.75% | 6,229,230 | $73.93 | $72.91 $74.41 |
| Aug 25, 2026 | $75.32 | $75.32 | $73.13 | $73.50 | $-0.71 | -0.96% | 6,003,249 | $73.70 | $73.13 $75.32 |