Microchip Technology Stock Price History
NASDAQ: MCHPTechnologySemiconductorsUSD
75.55+0.03 (+0.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MCHP price history at a glance
The price history for Microchip Technology (MCHP) on this page begins on March 15, 1993, when the stock closed at $0.3265; it most recently closed at $75.55 on October 5, 2026. The highest price in this record is $105.91, reached on May 4, 2026; the latest close is 28.7% below that peak. Across the 32 complete calendar years in the table, MCHP finished higher in 22 and lower in 10. Its best year was 2001 (+93.2%) and its worst was 2024 (-36.1%).
Over roughly 34 years the share price changed +23039.4%, a 17.6% compound annual price return (excluding dividends). In the last 12 months alone, MCHP has gained 14.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $105.91
- Date of high
- May 4, 2026
- Low since 1993
- $0.31
- Date of low
- Mar 22, 1993
- 52-week high
- $105.91
- 52-week low
- $48.52
- IPO year
- 1993
- Last close
- $75.55
MCHP returns
1 week
-7.10%
1 month
+3.48%
3 months
-14.72%
6 months
+5.58%
Year to date
+18.57%
1 year
+14.71%
3 years
-2.47%
5 years
+3.81%
MCHP price return, excluding dividends.
MCHP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 75.55 | +16.18% |
| 2025 | 65.03 | +12.76% |
| 2024 | 57.67 | -36.05% |
| 2023 | 90.18 | +28.37% |
| 2022 | 70.25 | -19.31% |
| 2021 | 87.06 | +26.07% |
| 2020 | 69.06 | +31.23% |
| 2019 | 52.62 | +52.50% |
| 2018 | 34.51 | -21.47% |
| 2017 | 43.94 | +36.99% |
| 2016 | 32.08 | +37.84% |
| 2015 | 23.27 | +3.72% |
| 2014 | 22.44 | +0.74% |
| 2013 | 22.27 | +34.12% |
| 2012 | 16.61 | -9.34% |
| 2011 | 18.32 | +7.07% |
| 2010 | 17.11 | +17.76% |
| 2009 | 14.53 | +48.44% |
| 2008 | 9.79 | -34.42% |
| 2007 | 14.92 | -8.75% |
| 2006 | 16.35 | +1.71% |
| 2005 | 16.08 | +20.91% |
| 2004 | 13.30 | -20.91% |
| 2003 | 16.81 | +31.07% |
| 2002 | 12.83 | -9.21% |
| 2001 | 14.13 | +93.19% |
| 2000 | 7.31 | -27.88% |
| 1999 | 10.14 | +84.97% |
| 1998 | 5.48 | +23.33% |
| 1997 | 4.44 | -16.18% |
| 1996 | 5.30 | +47.09% |
| 1995 | 3.60 | +32.73% |
| 1994 | 2.72 | +58.65% |
| 1993* | 1.71 | +424.32% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
MCHP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 76.30 | 76.47 | 73.74 | 75.55 | +0.04% | |
| 76.85 | 77.16 | 74.62 | 75.52 | -3.20% | |
| 79.08 | 80.14 | 76.54 | 78.02 | -3.99% | |
| 82.17 | 82.56 | 80.76 | 81.26 | -0.28% | |
| 80.96 | 81.77 | 80.05 | 81.49 | +0.21% | |
| 81.25 | 83.40 | 80.80 | 81.32 | +3.59% | |
| 78.01 | 79.31 | 76.87 | 78.50 | +0.94% | |
| 79.07 | 79.65 | 77.73 | 77.77 | -1.28% | |
| 79.29 | 80.37 | 78.47 | 78.78 | +1.04% | |
| 77.65 | 78.25 | 75.93 | 77.97 | -0.91% | |
| 75.20 | 78.96 | 74.93 | 78.69 | +5.36% | |
| 73.92 | 74.75 | 73.13 | 74.69 | -1.11% | |
| 75.05 | 75.77 | 73.77 | 75.53 | -0.38% | |
| 74.67 | 76.55 | 74.44 | 75.82 | +1.39% | |
| 74.70 | 75.17 | 72.74 | 74.78 | +2.06% | |
| 71.49 | 73.40 | 71.06 | 73.27 | +3.46% | |
| 71.47 | 71.80 | 70.10 | 70.82 | +1.77% | |
| 72.60 | 72.91 | 68.75 | 69.59 | -2.66% | |
| 71.88 | 72.40 | 70.43 | 71.49 | +0.01% | |
| 71.05 | 72.38 | 70.69 | 71.48 | -3.67% | |
| 72.82 | 75.16 | 72.45 | 74.20 | +3.66% | |
| 71.43 | 72.60 | 70.94 | 71.58 | -1.96% | |
| 73.05 | 74.27 | 72.55 | 73.01 | -0.50% | |
| 74.65 | 74.84 | 72.83 | 73.38 | -1.07% | |
| 73.78 | 74.86 | 73.21 | 74.17 | +1.45% | |
| 71.64 | 73.29 | 70.85 | 73.11 | +0.48% | |
| 71.46 | 73.19 | 70.67 | 72.76 | +1.89% | |
| 71.92 | 72.37 | 70.45 | 71.41 | -2.78% | |
| 73.51 | 74.06 | 72.75 | 73.45 | +0.71% | |
| 75.39 | 75.58 | 72.67 | 72.93 | -3.39% | |
| 74.59 | 75.57 | 73.71 | 75.49 | +1.94% | |
| 73.41 | 74.41 | 72.91 | 74.05 | +0.75% | |
| 75.32 | 75.32 | 73.13 | 73.50 | -0.96% | |
| 74.79 | 75.23 | 72.77 | 74.21 | -2.46% | |
| 76.82 | 77.00 | 75.06 | 76.08 | +0.36% | |
| 76.69 | 77.42 | 75.68 | 75.81 | -1.65% | |
| 79.27 | 79.75 | 76.97 | 77.08 | -1.42% | |
| 78.01 | 78.47 | 75.65 | 78.19 | -2.58% | |
| 80.06 | 81.41 | 79.37 | 80.26 | +1.38% | |
| 77.87 | 79.35 | 77.27 | 79.17 | +1.91% | |
| 79.49 | 80.43 | 77.60 | 77.69 | -2.20% | |
| 83.73 | 83.74 | 79.30 | 79.44 | -1.95% | |
| 82.28 | 83.44 | 80.67 | 81.02 | -0.45% | |
| 85.54 | 85.66 | 81.14 | 81.39 | -3.90% | |
| 81.35 | 85.97 | 80.68 | 84.69 | +13.89% | |
| 76.62 | 79.60 | 74.22 | 74.36 | -4.41% | |
| 80.10 | 80.39 | 77.00 | 77.79 | -3.57% | |
| 77.50 | 80.98 | 77.50 | 80.67 | +7.25% | |
| 73.46 | 75.72 | 72.58 | 75.22 | +1.25% | |
| 77.08 | 77.67 | 74.18 | 74.29 | -0.96% | |
| 74.93 | 75.86 | 73.25 | 75.01 | +5.10% | |
| 75.15 | 75.83 | 71.24 | 71.37 | -5.73% | |
| 76.24 | 77.61 | 74.88 | 75.71 | -2.81% | |
| 79.49 | 80.36 | 75.56 | 77.90 | -1.22% | |
| 80.29 | 81.24 | 78.03 | 78.86 | -3.06% | |
| 81.21 | 83.39 | 80.19 | 81.35 | -4.32% | |
| 81.88 | 85.66 | 81.84 | 85.02 | +1.97% | |
| 83.19 | 83.87 | 81.52 | 83.38 | +3.56% | |
| 82.53 | 83.42 | 80.33 | 80.51 | -0.56% | |
| 78.96 | 82.00 | 78.00 | 80.96 | -0.88% | |
| 83.85 | 84.82 | 80.85 | 81.68 | -5.31% | |
| 88.14 | 88.14 | 83.58 | 86.26 | -0.98% | |
| 88.00 | 88.65 | 86.39 | 87.11 | +3.42% | |
| 87.00 | 87.00 | 83.88 | 84.23 | -4.92% | |
| 87.82 | 89.45 | 86.52 | 88.59 | +0.37% | |
| 88.49 | 90.85 | 87.71 | 88.26 | +3.24% | |
| 83.14 | 86.12 | 83.14 | 85.49 | +1.59% | |
| 83.96 | 84.95 | 81.60 | 84.15 | -3.93% | |
| 87.00 | 89.52 | 86.60 | 87.59 | +3.49% | |
| 89.06 | 90.06 | 82.85 | 84.64 | -4.57% | |
| 89.50 | 91.40 | 88.62 | 88.69 | -2.75% | |
| 89.13 | 92.02 | 88.02 | 91.20 | +2.40% | |
| 87.49 | 89.28 | 85.06 | 89.06 | +1.29% | |
| 91.08 | 91.24 | 86.84 | 87.93 | -6.58% | |
| 95.70 | 97.23 | 91.84 | 94.12 | +1.77% | |
| 92.86 | 93.51 | 89.78 | 92.48 | -0.84% | |
| 97.09 | 98.38 | 92.07 | 93.26 | -9.20% | |
| 101.50 | 104.03 | 101.10 | 102.71 | +2.95% | |
| 98.20 | 100.92 | 97.81 | 99.77 | +6.01% | |
| 97.67 | 97.89 | 93.92 | 94.11 | -1.59% | |
| 99.50 | 101.93 | 95.57 | 95.63 | -4.68% | |
| 98.79 | 100.96 | 98.00 | 100.32 | +5.33% | |
| 92.96 | 95.70 | 91.90 | 95.24 | +2.47% | |
| 90.47 | 93.34 | 88.73 | 92.94 | +5.72% | |
| 90.26 | 92.49 | 87.55 | 87.91 | -3.89% | |
| 92.99 | 94.50 | 85.28 | 91.47 | +0.11% | |
| 91.86 | 93.18 | 89.62 | 91.37 | +3.43% | |
| 93.57 | 93.95 | 87.56 | 88.34 | -8.27% | |
| 95.65 | 99.60 | 94.58 | 96.30 | -0.26% | |
| 96.64 | 97.39 | 94.36 | 96.55 | -0.42% | |
| 96.75 | 99.30 | 94.16 | 96.96 | +5.94% | |
| 92.88 | 94.20 | 90.23 | 91.52 | -3.31% | |
| 96.68 | 97.99 | 93.99 | 94.65 | -1.45% | |
| 96.86 | 97.99 | 93.64 | 96.04 | -0.84% | |
| 99.38 | 100.25 | 94.72 | 96.85 | -1.22% | |
| 95.84 | 99.97 | 95.22 | 98.05 | +4.94% | |
| 90.67 | 94.91 | 90.64 | 93.43 | +2.55% | |
| 93.00 | 93.28 | 89.16 | 91.11 | -3.10% | |
| 92.68 | 94.34 | 91.81 | 94.02 | +2.41% | |
| 90.45 | 93.59 | 90.00 | 91.81 | -1.02% | |
| 95.82 | 95.82 | 91.13 | 92.76 | -1.16% | |
| 94.10 | 95.59 | 93.72 | 93.85 | -3.29% | |
| 96.39 | 97.29 | 95.27 | 97.04 | +0.34% | |
| 99.65 | 99.87 | 96.06 | 96.71 | -1.01% | |
| 97.06 | 98.15 | 94.42 | 97.70 | -1.34% | |
| 98.10 | 101.18 | 96.57 | 99.03 | -0.06% | |
| 105.05 | 105.91 | 96.82 | 99.09 | -2.45% | |
| 102.15 | 102.28 | 99.59 | 101.58 | -1.30% | |
| 98.48 | 103.24 | 98.00 | 102.92 | +4.51% | |
| 95.23 | 99.08 | 94.17 | 98.48 | +3.34% | |
| 96.22 | 96.22 | 93.62 | 95.30 | +1.44% | |
| 92.81 | 94.56 | 91.91 | 93.95 | +1.12% | |
| 91.00 | 93.03 | 89.12 | 92.91 | +3.04% | |
| 89.00 | 90.73 | 87.11 | 90.17 | +7.01% | |
| 85.73 | 87.14 | 83.95 | 84.26 | -2.97% | |
| 88.96 | 89.29 | 85.28 | 86.84 | -2.91% | |
| 91.11 | 91.50 | 87.91 | 89.44 | -1.32% | |
| 85.78 | 92.24 | 85.46 | 90.64 | +9.89% | |
| 82.47 | 82.90 | 81.09 | 82.48 | +1.92% | |
| 80.49 | 81.86 | 80.24 | 80.93 | +0.67% | |
| 79.00 | 80.71 | 78.42 | 80.39 | +2.07% | |
| 78.78 | 79.90 | 77.76 | 78.76 | +2.46% | |
| 74.56 | 77.32 | 74.01 | 76.87 | +3.20% | |
| 74.13 | 74.86 | 72.90 | 74.49 | -0.01% | |
| 74.20 | 74.89 | 73.02 | 74.50 | +1.29% | |
| 71.46 | 73.71 | 71.12 | 73.55 | +2.78% | |
| 71.91 | 72.70 | 70.83 | 71.56 | +0.48% | |
| 70.50 | 71.55 | 69.53 | 71.22 | +0.69% | |
| 72.02 | 72.50 | 69.73 | 70.73 | +4.77% | |
| 67.01 | 67.79 | 65.75 | 67.51 | +0.43% | |
| 65.97 | 67.81 | 65.81 | 67.22 | +2.47% | |
| 63.22 | 65.81 | 62.62 | 65.60 | +0.34% | |
| 64.83 | 66.53 | 64.51 | 65.38 | +1.19% | |
| 61.35 | 64.98 | 61.18 | 64.61 | +7.58% | |
| 62.41 | 62.94 | 59.31 | 60.06 | -3.13% | |
| 63.53 | 63.79 | 61.58 | 62.00 | -3.43% | |
| 64.49 | 65.99 | 63.97 | 64.20 | -1.47% | |
| 66.25 | 68.10 | 64.83 | 65.16 | -0.72% | |
| 63.73 | 66.58 | 63.70 | 65.63 | +2.00% | |
| 64.93 | 65.92 | 64.24 | 64.34 | +2.18% | |
| 62.99 | 64.34 | 62.12 | 62.97 | -0.51% | |
| 62.90 | 64.15 | 62.43 | 63.29 | -2.19% | |
| 64.00 | 65.79 | 64.00 | 64.71 | +0.19% | |
| 64.40 | 65.69 | 64.09 | 64.59 | +1.19% | |
| 63.40 | 64.90 | 63.20 | 63.83 | +3.05% | |
| 63.50 | 64.08 | 61.39 | 61.94 | -1.26% | |
| 64.60 | 65.13 | 62.35 | 62.73 | -4.65% | |
| 65.55 | 66.27 | 64.62 | 65.79 | +0.70% | |
| 65.00 | 67.10 | 64.58 | 65.33 | +0.51% | |
| 63.56 | 65.55 | 61.68 | 65.00 | +0.36% | |
| 65.72 | 66.38 | 64.19 | 64.77 | -4.48% | |
| 69.00 | 70.49 | 66.91 | 67.81 | -2.99% | |
| 72.52 | 72.70 | 69.34 | 69.90 | -2.09% | |
| 72.02 | 72.72 | 70.71 | 71.39 | -3.93% | |
| 72.86 | 74.71 | 72.44 | 74.31 | -0.44% | |
| 73.26 | 74.74 | 72.32 | 74.64 | -0.44% | |
| 75.74 | 75.96 | 73.63 | 74.97 | -0.66% | |
| 77.06 | 77.10 | 75.38 | 75.47 | -0.61% | |
| 77.21 | 79.18 | 75.57 | 75.93 | -0.87% | |
| 77.14 | 77.75 | 74.60 | 76.60 | -1.45% | |
| 76.28 | 78.39 | 76.19 | 77.73 | +0.74% | |
| 78.44 | 78.77 | 76.03 | 77.16 | -2.46% | |
| 80.67 | 81.00 | 78.46 | 79.11 | +0.22% | |
| 78.50 | 79.63 | 77.11 | 78.94 | +0.48% | |
| 78.02 | 79.17 | 77.59 | 78.56 | -0.46% | |
| 81.81 | 83.35 | 78.27 | 78.92 | -2.27% | |
| 78.22 | 81.27 | 77.86 | 80.75 | +5.06% | |
| 74.56 | 77.71 | 74.49 | 76.86 | +3.29% | |
| 74.31 | 75.55 | 73.50 | 74.41 | -2.10% | |
| 74.41 | 76.70 | 73.38 | 76.01 | -2.60% | |
| 77.15 | 79.15 | 75.72 | 78.04 | -0.24% | |
| 77.60 | 79.82 | 76.65 | 78.23 | +2.05% | |
| 77.70 | 79.18 | 75.26 | 76.66 | -1.82% | |
| 74.79 | 79.08 | 74.40 | 78.08 | +2.85% | |
| 78.33 | 78.56 | 75.08 | 75.92 | -4.33% | |
| 79.89 | 80.88 | 76.07 | 79.36 | -1.15% | |
| 79.82 | 81.43 | 78.73 | 80.28 | +6.81% | |
| 75.12 | 76.28 | 75.03 | 75.16 | +0.49% | |
| 74.71 | 75.30 | 73.95 | 74.79 | +0.11% | |
| 75.78 | 75.94 | 73.41 | 74.71 | -1.01% | |
| 79.01 | 79.50 | 75.16 | 75.47 | -0.96% | |
| 74.17 | 76.74 | 73.77 | 76.20 | +4.14% | |
| 73.11 | 74.35 | 72.28 | 73.17 | -2.05% | |
| 75.43 | 75.66 | 74.33 | 74.70 | +0.34% | |
| 75.23 | 76.00 | 74.41 | 74.45 | -0.31% | |
| 73.99 | 75.01 | 73.51 | 74.68 | +0.82% | |
| 73.51 | 75.14 | 73.41 | 74.07 | +0.93% | |
| 75.32 | 75.32 | 73.21 | 73.39 | -2.43% | |
| 74.03 | 76.06 | 73.51 | 75.22 | +2.30% | |
| 73.40 | 73.74 | 71.70 | 73.53 | -0.55% | |
| 73.06 | 74.02 | 71.89 | 73.94 | -1.24% | |
| 70.56 | 75.29 | 70.56 | 74.87 | +11.65% | |
| 65.35 | 68.84 | 65.30 | 67.06 | +3.12% | |
| 65.26 | 65.87 | 64.15 | 65.03 | +2.06% | |
| 64.58 | 64.65 | 63.64 | 63.72 | -1.48% | |
| 64.84 | 65.23 | 64.37 | 64.68 | +0.05% | |
| 65.01 | 65.47 | 63.97 | 64.65 | -0.45% | |
| 65.56 | 65.90 | 64.82 | 64.94 | -0.64% | |
| 65.63 | 65.90 | 65.18 | 65.36 | +0.02% | |
| 65.86 | 66.21 | 65.10 | 65.35 | -1.34% | |
| 66.05 | 67.01 | 65.67 | 66.24 | +2.05% | |
| 64.33 | 65.18 | 64.11 | 64.91 | +1.33% | |
| 65.32 | 65.68 | 63.75 | 64.06 | +0.11% | |
| 66.17 | 66.61 | 63.44 | 63.99 | -2.90% | |
| 68.99 | 69.33 | 64.91 | 65.90 | -1.91% | |
| 68.06 | 68.09 | 66.52 | 67.18 | 0.00% | |
| 69.36 | 69.56 | 66.63 | 67.18 | -2.76% | |
| 67.82 | 69.27 | 66.78 | 69.09 | +1.75% | |
| 66.79 | 68.20 | 66.23 | 67.90 | +1.57% | |
| 66.87 | 67.49 | 66.53 | 66.85 | -0.74% | |
| 66.30 | 67.42 | 66.27 | 67.35 | +2.34% | |
| 66.19 | 66.95 | 65.54 | 65.81 | +1.68% | |
| 63.97 | 65.49 | 63.22 | 64.72 | +1.75% | |
| 59.30 | 63.94 | 58.95 | 63.61 | +12.17% | |
| 53.80 | 57.35 | 53.41 | 56.71 | +6.14% | |
| 52.88 | 54.27 | 52.62 | 53.43 | -0.28% | |
| 52.69 | 53.74 | 52.37 | 53.58 | +1.92% | |
| 51.87 | 53.36 | 51.55 | 52.57 | +1.43% | |
| 50.33 | 52.32 | 49.80 | 51.83 | +1.13% | |
| 50.54 | 51.51 | 50.10 | 51.25 | +0.69% | |
| 49.06 | 51.45 | 48.52 | 50.90 | +3.84% | |
| 51.12 | 51.71 | 48.57 | 49.02 | -3.50% | |
| 50.86 | 51.47 | 50.37 | 50.80 | -0.14% | |
| 51.25 | 51.57 | 50.61 | 50.87 | -1.61% | |
| 53.33 | 53.44 | 50.88 | 51.70 | -3.33% | |
| 54.15 | 54.68 | 53.00 | 53.48 | -2.43% | |
| 55.05 | 56.08 | 54.13 | 54.81 | -1.47% | |
| 55.53 | 56.68 | 55.53 | 55.63 | +1.68% | |
| 55.28 | 55.92 | 54.30 | 54.71 | -1.26% | |
| 57.33 | 57.58 | 55.05 | 55.41 | -1.55% | |
| 56.20 | 56.30 | 52.81 | 56.28 | -5.17% | |
| 60.58 | 61.28 | 59.13 | 59.35 | -2.38% | |
| 59.86 | 62.15 | 59.68 | 60.80 | +2.18% | |
| 61.39 | 62.28 | 59.29 | 59.50 | -4.66% | |
| 62.74 | 63.45 | 62.11 | 62.41 | -0.02% | |
| 62.07 | 63.13 | 61.59 | 62.42 | +0.56% | |
| 62.78 | 63.42 | 61.92 | 62.07 | -0.75% | |
| 63.68 | 64.31 | 62.14 | 62.54 | -1.73% | |
| 64.51 | 64.61 | 63.00 | 63.64 | -1.41% | |
| 63.96 | 65.17 | 63.49 | 64.55 | +2.18% | |
| 65.99 | 66.05 | 63.12 | 63.17 | -2.95% | |
| 62.93 | 65.29 | 62.93 | 65.09 | +0.91% | |
| 65.21 | 66.06 | 63.30 | 64.50 | -4.47% | |
| 66.96 | 68.00 | 66.31 | 67.52 | +0.67% | |
| 66.07 | 67.67 | 65.65 | 67.07 | +2.96% | |
| 64.81 | 65.63 | 64.26 | 65.14 | -0.32% | |
| 65.97 | 66.41 | 64.39 | 65.35 | +0.21% | |
| 65.50 | 65.75 | 63.66 | 65.21 | +0.94% | |
| 62.22 | 66.61 | 62.22 | 64.60 | +0.33% | |
| 62.80 | 64.92 | 62.18 | 64.39 | +6.59% | |
| 65.98 | 66.29 | 60.20 | 60.41 | -8.28% | |
| 66.70 | 66.75 | 65.08 | 65.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MCHP chart for longer ranges.