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%
MCHPP — Microchip Technology Incorporated Depositary Shares Each Representing a 1/20th Interest in a Share of 7.50% Series A Mandatory Convertible Preferred Stock
NasdaqMicrochip Technology Incorporated Depositary Shares Each Representing a 1/20th Interest in a Share of 7.50% Series A Mandatory Convertible Preferred Stock
$69.07
-0.19(-0.27%)
- O
- 69.54
- H
- 69.60
- L
- 68.98
- V
- 3.21K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$69.07
Period Return+44.47%
Period High$88.00
Period Low$45.40
Avg Daily Volume250.6K
Total Trading Days365
MCHPP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $69.54 | $69.60 | $68.98 | $69.07 | $-0.19 | -0.27% | 3,214 | $69.33 | $68.98 $69.60 |
| Oct 5, 2026 | $68.50 | $69.60 | $68.50 | $69.26 | +$0.19 | +0.28% | 150,141 | $69.29 | $68.50 $69.60 |
| Oct 2, 2026 | $69.65 | $70.62 | $69.07 | $69.07 | +$2.17 | +3.24% | 66,820 | $69.53 | $69.07 $70.62 |
| Oct 1, 2026 | $65.41 | $67.74 | $65.41 | $66.90 | +$0.31 | +0.47% | 17,782 | $67.17 | $65.41 $67.74 |
| Sep 30, 2026 | $66.94 | $67.10 | $66.57 | $66.59 | $-0.72 | -1.07% | 77,461 | $66.67 | $66.57 $67.10 |
| Sep 29, 2026 | $67.74 | $68.41 | $67.07 | $67.31 | +$0.53 | +0.79% | 609,035 | $67.59 | $67.07 $68.41 |
| Sep 28, 2026 | $66.33 | $66.78 | $65.18 | $66.78 | $-0.34 | -0.51% | 84,236 | $66.64 | $65.18 $66.78 |
| Sep 25, 2026 | $64.08 | $67.22 | $64.08 | $67.12 | +$3.04 | +4.74% | 16,022 | $66.51 | $64.08 $67.22 |
| Sep 24, 2026 | $63.68 | $64.20 | $63.00 | $64.08 | $-0.63 | -0.97% | 243,716 | $63.71 | $63.00 $64.20 |
| Sep 23, 2026 | $64.05 | $65.08 | $63.52 | $64.71 | +$0.01 | +0.02% | 228,935 | $64.53 | $63.52 $65.08 |
| Sep 22, 2026 | $64.39 | $65.23 | $64.35 | $64.70 | +$0.34 | +0.53% | 50,352 | $64.50 | $64.35 $65.23 |
| Sep 21, 2026 | $63.37 | $64.38 | $63.21 | $64.36 | +$1.27 | +2.01% | 33,129 | $64.16 | $63.21 $64.38 |
| Sep 18, 2026 | $61.70 | $63.12 | $61.51 | $63.09 | +$1.69 | +2.75% | 12,916 | $62.36 | $61.51 $63.12 |
| Sep 17, 2026 | $61.14 | $61.76 | $60.86 | $61.40 | +$1.49 | +2.49% | 319,225 | $61.35 | $60.86 $61.76 |
| Sep 16, 2026 | $62.50 | $62.50 | $59.84 | $59.91 | $-1.79 | -2.90% | 9,287 | $61.27 | $59.84 $62.50 |
| Sep 15, 2026 | $62.06 | $62.19 | $60.92 | $61.70 | $-0.06 | -0.10% | 407,343 | $61.13 | $60.92 $62.19 |
| Sep 14, 2026 | $61.88 | $62.30 | $61.17 | $61.76 | $-1.88 | -2.95% | 18,604 | $61.72 | $61.17 $62.30 |
| Sep 11, 2026 | $62.98 | $64.39 | $62.65 | $63.64 | +$1.72 | +2.78% | 80,157 | $63.71 | $62.65 $64.39 |
| Sep 10, 2026 | $61.95 | $62.45 | $61.62 | $61.92 | $-1.05 | -1.66% | 8,283 | $61.93 | $61.62 $62.45 |
| Sep 9, 2026 | $63.31 | $63.31 | $62.49 | $62.97 | $-0.05 | -0.07% | 9,868 | $62.99 | $62.49 $63.31 |
| Sep 8, 2026 | $63.57 | $64.08 | $62.82 | $63.01 | $-1.03 | -1.61% | 1,433,194 | $63.67 | $62.82 $64.08 |
| Sep 4, 2026 | $63.26 | $64.04 | $63.07 | $64.04 | +$1.10 | +1.75% | 405,622 | $63.73 | $63.07 $64.04 |
| Sep 3, 2026 | $62.40 | $63.15 | $61.34 | $62.94 | +$0.23 | +0.37% | 30,359 | $62.40 | $61.34 $63.15 |
| Sep 2, 2026 | $62.17 | $63.04 | $61.36 | $62.71 | +$0.84 | +1.36% | 28,243 | $62.44 | $61.36 $63.04 |
| Sep 1, 2026 | $63.11 | $63.13 | $61.15 | $61.87 | $-2.49 | -3.87% | 4,217,802 | $61.77 | $61.15 $63.13 |
| Aug 31, 2026 | $64.41 | $64.69 | $63.62 | $64.36 | +$0.41 | +0.64% | 115,966 | $64.20 | $63.62 $64.69 |
| Aug 28, 2026 | $65.73 | $65.73 | $63.75 | $63.95 | $-2.17 | -3.28% | 18,143 | $64.62 | $63.75 $65.73 |
| Aug 27, 2026 | $65.01 | $66.12 | $64.55 | $66.12 | +$1.35 | +2.08% | 207,690 | $65.26 | $64.55 $66.12 |
| Aug 26, 2026 | $64.35 | $65.55 | $64.00 | $64.77 | +$0.62 | +0.96% | 180,475 | $64.63 | $64.00 $65.55 |
| Aug 25, 2026 | $65.24 | $65.96 | $64.05 | $64.16 | $-0.44 | -0.67% | 184,452 | $64.44 | $64.05 $65.96 |