Daily trading records

Microchip Technology Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Microchip Technology.

The verified trading-day record runs from June 22, 2026 through September 15, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Microchip Technology email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Microchip Technology's price trend and period performance.

The chart connects verified session closes from June 18, 2026 through September 15, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.58%

From the September 8, 2026 close of $73.38 to $71.49 on September 15, 2026.

20-session performance

-10.93%

From the August 17, 2026 close of $80.26 to $71.49 on September 15, 2026.

60-session performance

-28.35%

From the June 18, 2026 close of $99.77 to $71.49 on September 15, 2026.

Microchip Technology Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$71.88$72.40$70.425$71.496,740,091+$0.01 (+0.01%)
$71.045$72.38$70.69$71.4810,766,346-$2.72 (-3.67%)
$72.82$75.16$72.45$74.208,770,046+$2.62 (+3.66%)
$71.43$72.60$70.94$71.587,596,632-$1.43 (-1.96%)
$73.05$74.27$72.55$73.015,104,615-$0.37 (-0.50%)
$74.65$74.84$72.83$73.388,728,142-$0.79 (-1.07%)
$73.78$74.86$73.2114$74.177,673,631+$1.06 (+1.45%)
$71.64$73.29$70.85$73.115,814,875+$0.35 (+0.48%)
$71.46$73.19$70.665$72.765,837,755+$1.35 (+1.89%)
$71.915$72.37$70.45$71.4110,117,080-$2.04 (-2.78%)
$73.51$74.055$72.75$73.457,193,526+$0.52 (+0.71%)
$75.39$75.5799$72.67$72.9311,147,840-$2.56 (-3.39%)
$74.59$75.57$73.71$75.497,523,673+$1.44 (+1.94%)
$73.41$74.41$72.91$74.056,229,230+$0.55 (+0.75%)
$75.32$75.32$73.13$73.506,003,249-$0.71 (-0.96%)
$74.79$75.23$72.765$74.2111,783,231-$1.87 (-2.46%)
$76.815$77.00$75.06$76.084,629,242+$0.27 (+0.36%)
$76.69$77.415$75.675$75.816,825,099-$1.27 (-1.65%)
$79.27$79.75$76.97$77.088,832,997-$1.11 (-1.42%)
$78.005$78.47$75.65$78.1912,743,296-$2.07 (-2.58%)
$80.06$81.41$79.37$80.268,530,646+$1.09 (+1.38%)
$77.87$79.345$77.27$79.178,246,432+$1.48 (+1.91%)
$79.49$80.425$77.60$77.697,414,987-$1.75 (-2.20%)
$83.725$83.743$79.30$79.449,225,592-$1.58 (-1.95%)
$82.28$83.44$80.6748$81.027,005,466-$0.37 (-0.45%)
$85.54$85.66$81.14$81.398,793,253-$3.30 (-3.90%)
$81.35$85.9658$80.68$84.6919,095,074+$10.33 (+13.89%)
$76.62$79.602$74.22$74.3615,903,992-$3.43 (-4.41%)
$80.10$80.39$77.00$77.799,796,307-$2.88 (-3.57%)
$77.50$80.98$77.50$80.6716,079,357+$5.45 (+7.25%)
$73.46$75.72$72.58$75.228,143,531+$0.93 (+1.25%)
$77.08$77.67$74.18$74.2911,293,203-$0.72 (-0.96%)
$74.93$75.86$73.25$75.0113,850,977+$3.64 (+5.10%)
$75.15$75.83$71.235$71.3715,687,983-$4.34 (-5.73%)
$76.24$77.61$74.88$75.7113,887,354-$2.19 (-2.81%)
$79.485$80.36$75.56$77.9011,225,805-$0.96 (-1.22%)
$80.29$81.24$78.03$78.869,323,775-$2.49 (-3.06%)
$81.205$83.39$80.19$81.3511,585,762-$3.67 (-4.32%)
$81.875$85.655$81.84$85.026,537,907+$1.64 (+1.97%)
$83.19$83.87$81.515$83.3811,642,182+$2.87 (+3.56%)
$82.525$83.42$80.33$80.517,503,930-$0.45 (-0.56%)
$78.955$82.00$78.00$80.9612,927,189-$0.72 (-0.88%)
$83.85$84.82$80.85$81.6812,220,210-$4.58 (-5.31%)
$88.14$88.14$83.58$86.267,512,892-$0.85 (-0.98%)
$87.995$88.65$86.39$87.1110,159,571+$2.88 (+3.42%)
$86.995$86.995$83.875$84.2310,301,307-$4.36 (-4.92%)
$87.82$89.45$86.52$88.596,676,801+$0.33 (+0.37%)
$88.49$90.85$87.71$88.2611,164,241+$2.77 (+3.24%)
$83.14$86.1199$83.14$85.497,199,271+$1.34 (+1.59%)
$83.96$84.95$81.60$84.1513,027,081-$3.44 (-3.93%)
$87.00$89.52$86.60$87.597,981,221+$2.95 (+3.49%)
$89.055$90.06$82.85$84.6414,795,801-$4.05 (-4.57%)
$89.50$91.40$88.615$88.6914,279,315-$2.51 (-2.75%)
$89.125$92.02$88.02$91.2016,176,373+$2.14 (+2.40%)
$87.49$89.28$85.06$89.0612,608,690+$1.13 (+1.29%)
$91.075$91.2443$86.8424$87.9331,443,148-$6.19 (-6.58%)
$95.70$97.23$91.835$94.129,767,786+$1.64 (+1.77%)
$92.86$93.505$89.78$92.4810,768,465-$0.78 (-0.84%)
$97.09$98.38$92.07$93.2617,126,046-$9.45 (-9.20%)
$101.495$104.03$101.10$102.7111,048,127+$2.94 (+2.95%)

Verified data

Trading days shown
60
Coverage start
June 22, 2026
Coverage end
September 15, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Microchip Technology company profile.Review Microchip Technology valuation and profitability metrics.Review Microchip Technology analyst price targets.

Read the frequently asked questions.

What is Microchip Technology's latest verified closing price?

Microchip Technology closed at $71.49 on September 15, 2026.

What period does Microchip Technology's price history cover?

The page shows 60 verified sessions from June 22, 2026 through September 15, 2026.

What data is included in Microchip Technology's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Microchip Technology's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Microchip Technology's daily prices?

Daily aggregate prices are provided by Polygon.