Microchip Technology (MCHP)

Historical Prices For Microchip Technology (MCHP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	38.93	40.18	36.88	37.31	26,430,607	37.31
4/03/2025	46.80	46.80	39.57	40.71	29,176,555	40.71
4/02/2025	47.64	49.47	47.48	48.93	6,405,922	48.93
4/01/2025	48.41	48.71	47.21	48.50	10,219,623	48.50
3/31/2025	48.18	48.84	47.44	48.41	14,104,907	48.41
3/28/2025	50.34	50.47	48.27	48.70	12,055,225	48.70
3/27/2025	51.76	51.89	50.19	50.79	5,489,523	50.79
3/26/2025	52.42	53.13	51.58	52.17	6,085,112	52.17
3/25/2025	53.50	54.08	52.28	52.36	8,676,428	52.36
3/24/2025	53.11	54.48	52.81	53.89	12,894,429	53.89
3/21/2025	50.62	52.37	49.92	51.72	29,875,679	51.72
3/20/2025	52.28	52.42	50.96	51.00	13,865,949	51.00
3/19/2025	53.97	55.37	53.91	54.57	6,043,104	54.57
3/18/2025	54.81	54.93	53.68	54.20	3,810,881	54.20
3/17/2025	53.64	55.71	53.62	55.26	6,181,822	55.26
3/14/2025	52.72	53.62	52.28	53.50	7,349,308	53.50
3/13/2025	51.54	53.51	51.32	51.89	6,001,356	51.89
3/12/2025	52.58	53.34	51.64	51.90	7,248,383	51.90
3/11/2025	54.19	54.40	51.06	52.24	9,121,808	52.24
3/10/2025	57.96	58.06	52.80	53.45	16,124,119	53.45
3/07/2025	58.14	60.02	57.83	59.77	8,182,794	59.77
3/06/2025	58.43	60.02	57.78	58.26	10,653,706	58.26
3/05/2025	58.70	59.83	56.90	59.64	8,642,752	59.64
3/04/2025	58.64	60.29	57.98	58.14	14,039,852	58.14
3/03/2025	62.52	62.64	57.36	57.95	19,506,381	57.95
2/28/2025	57.16	58.91	56.60	58.86	13,308,664	58.86
2/27/2025	59.53	59.77	56.70	57.12	11,503,655	57.12
2/26/2025	60.27	60.37	58.44	59.77	8,481,994	59.77
2/25/2025	60.88	62.02	59.46	60.17	9,383,663	60.17
2/24/2025	60.98	62.28	60.69	60.83	9,835,286	60.83
2/21/2025	64.40	64.42	60.66	61.07	13,464,073	60.62
2/20/2025	64.81	65.34	63.25	64.30	14,625,739	63.82
2/19/2025	58.53	64.58	57.94	63.59	20,922,450	63.12
2/18/2025	56.16	58.28	56.16	57.86	11,321,470	57.43
2/14/2025	54.45	55.90	54.22	55.76	7,123,714	55.34
2/13/2025	53.63	54.66	53.45	54.26	6,787,146	53.86
2/12/2025	52.06	53.93	51.94	53.85	8,082,875	53.45
2/11/2025	51.42	53.15	51.42	52.58	7,801,474	52.19
2/10/2025	52.37	53.09	51.41	52.05	9,449,959	51.66
2/07/2025	52.26	53.25	50.21	51.89	17,530,864	51.50
2/06/2025	53.51	54.22	52.71	53.11	13,263,366	52.71
2/05/2025	51.80	53.54	51.44	53.50	11,945,710	53.10
2/04/2025	52.43	53.00	52.19	52.60	10,979,090	52.21
2/03/2025	53.00	53.22	51.37	52.26	11,254,652	51.87
1/31/2025	54.78	56.29	53.98	54.30	10,276,317	53.90
1/30/2025	55.70	55.85	54.18	55.16	8,454,986	54.75
1/29/2025	56.69	56.80	55.36	56.03	5,233,694	55.61
1/28/2025	56.52	56.80	55.37	56.28	9,812,721	55.86
1/27/2025	57.80	58.34	56.63	57.23	15,092,508	56.80
1/24/2025	58.89	59.17	55.75	56.39	10,300,583	55.97
1/23/2025	57.69	59.58	56.97	59.57	6,333,893	59.13
1/22/2025	58.22	59.36	58.03	58.48	6,901,232	58.04
1/21/2025	58.10	59.67	57.61	58.51	6,991,677	58.07
1/17/2025	57.49	58.47	57.17	57.97	8,272,743	57.54
1/16/2025	57.00	57.27	55.34	56.19	7,925,282	55.77
1/15/2025	58.05	58.43	56.96	57.00	8,971,411	56.58
1/14/2025	56.21	56.91	55.38	56.88	6,015,329	56.46
1/13/2025	54.83	56.03	54.82	55.91	6,655,287	55.49
1/10/2025	55.48	55.87	54.47	55.19	7,634,008	54.78
1/08/2025	57.37	57.50	56.01	56.38	6,226,860	55.96
1/07/2025	58.77	59.28	57.21	57.47	10,217,720	57.04
1/06/2025	57.85	59.86	57.80	58.29	6,944,624	57.86