Microchip Technology (MCHP) went public on March 19, 1993, when it opened at a split-adjusted price of $0.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $67.99 | $71.04 | $55.27 | $58.56 | 169,939,387 |
November 2024 | $73.09 | $76.67 | $62.20 | $68.17 | 151,108,515 |
October 2024 | $79.44 | $79.78 | $72.17 | $72.87 | 113,467,790 |
September 2024 | $79.72 | $81.08 | $72.65 | $79.74 | 132,652,789 |
August 2024 | $86.42 | $88.49 | $70.88 | $81.60 | 157,664,109 |
July 2024 | $90.38 | $95.79 | $81.92 | $87.69 | 130,299,251 |
June 2024 | $96.69 | $96.89 | $87.09 | $90.38 | 130,271,055 |
May 2024 | $88.90 | $99.33 | $86.01 | $96.04 | 125,419,278 |
April 2024 | $88.22 | $93.03 | $79.53 | $90.42 | 109,272,726 |
March 2024 | $83.27 | $92.60 | $83.13 | $88.19 | 116,752,001 |
February 2024 | $83.55 | $84.51 | $78.16 | $82.72 | 120,323,395 |
January 2024 | $87.16 | $90.65 | $79.90 | $83.29 | 116,111,244 |
December 2023 | $81.26 | $92.05 | $81.00 | $88.18 | 91,023,229 |
November 2023 | $68.59 | $82.81 | $66.87 | $81.59 | 112,122,823 |
October 2023 | $76.14 | $79.44 | $67.32 | $69.35 | 98,701,274 |
September 2023 | $80.58 | $80.62 | $73.19 | $75.92 | 78,269,616 |
August 2023 | $89.63 | $90.68 | $75.08 | $79.61 | 112,495,844 |
July 2023 | $87.77 | $91.25 | $83.13 | $90.91 | 99,728,081 |
June 2023 | $73.40 | $87.14 | $71.78 | $86.70 | 105,594,373 |
May 2023 | $70.68 | $77.54 | $68.13 | $72.83 | 120,955,728 |
April 2023 | $80.46 | $81.21 | $67.70 | $70.29 | 75,906,531 |
March 2023 | $78.36 | $82.60 | $73.34 | $80.68 | 113,336,267 |
February 2023 | $74.70 | $84.15 | $74.68 | $78.03 | 101,755,389 |
January 2023 | $68.36 | $75.36 | $65.59 | $74.43 | 86,500,604 |
December 2022 | $76.47 | $77.19 | $64.91 | $67.36 | 87,622,722 |
