Dark

MCHPP
Microchip Technology Incorporated Depositary Shares Each Representing a 1/20th Interest in a Share of 7.50% Series A Mandatory Convertible Preferred Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

58.67USD-0.102%(-0.06)50,991

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	58.1000	58.6700	58.1000	58.6700	-0.102%	50,991	0.000%
2025-05-15	58.6750	58.7400	57.2200	58.7300	+1.206%	265,889	-0.102%
2025-05-14	59.8400	59.8400	58.0100	58.0300	-2.241%	144,019	+1.103%
2025-05-13	58.6500	60.0200	58.3000	59.3600	+1.280%	74,019	-1.162%
2025-05-12	57.0200	59.7400	56.3100	58.6100	+8.097%	85,771	+0.102%
2025-05-09	53.7500	55.4700	53.2100	54.2200	+9.624%	1,532,276	+8.207%
2025-05-08	48.5900	50.3000	48.5900	49.4600	+1.728%	61,160	+18.621%
2025-05-07	48.2500	48.9300	48.0900	48.6200	+0.934%	758,662	+20.671%
2025-05-06	47.6300	48.5900	47.6300	48.1700	-1.493%	108,584	+21.798%
2025-05-05	49.8700	49.8700	48.0000	48.9000	+0.041%	11,306	+19.980%
2025-05-02	48.6600	49.9600	48.2900	48.8800	+2.485%	49,049	+20.029%
2025-05-01	47.7500	48.0700	47.2200	47.6950	+0.495%	17,652	+23.011%
2025-04-30	45.8501	47.4663	45.8200	47.4600	+0.275%	52,834	+23.620%
2025-04-29	47.5300	47.8700	47.0000	47.3300	-0.921%	387,202	+23.959%
2025-04-28	48.2000	48.3200	47.0100	47.7700	-0.417%	608,223	+22.818%
2025-04-25	48.2500	48.4500	47.0100	47.9700	+0.335%	427,856	+22.306%
2025-04-24	45.6400	47.9000	45.4000	47.8100	+8.807%	4,640,418	+22.715%
2025-04-23	42.6600	44.9900	42.3500	43.9400	+3.583%	623,338	+33.523%
2025-04-22	42.2700	43.2599	41.9817	42.4200	+2.439%	47,996	+38.307%
2025-04-21	41.0000	41.4200	40.3050	41.4100	+2.096%	881,545	+41.681%
2025-04-17	40.4300	42.5094	39.9500	40.5600	+0.446%	767,787	+44.650%
2025-04-16	40.3100	40.8400	39.5000	40.3800	-2.257%	21,072	+45.295%
2025-04-15	41.6000	41.8200	41.0000	41.3125	-0.619%	99,111	+42.015%
2025-04-14	42.5000	42.8000	40.2300	41.5700	+0.751%	247,627	+41.135%
2025-04-11	39.2500	41.6500	38.9400	41.2600	+1.227%	266,646	+42.196%
2025-04-10	42.3300	42.9000	40.1100	40.7600	-13.881%	130,904	+43.940%
2025-04-09	39.3100	48.1100	38.8900	47.3300	+24.258%	658,495	+23.959%
2025-04-08	42.7500	42.8800	38.0900	38.0900	-7.120%	419,251	+54.030%
2025-04-07	40.5000	42.1800	39.4400	41.0100	+2.218%	794,890	+43.063%
2025-04-04	41.8600	42.7800	40.1000	40.1200	-8.756%	118,562	+46.236%
2025-04-03	48.5000	49.7700	43.5200	43.9700	-12.323%	1,311,837	+33.432%
2025-04-02	49.0600	50.2300	49.0600	50.1500	+1.007%	457,947	+16.989%
2025-04-01	49.7300	50.0400	48.9400	49.6500	-1.351%	1,763,006	+18.167%
2025-03-31	48.4800	51.4700	48.4200	50.3300	+1.965%	4,093,485	+16.571%
2025-03-28	50.7600	50.7600	48.9400	49.3600	-3.310%	899,432	+18.861%
2025-03-27	51.2700	51.2700	50.5700	51.0499	-1.543%	651,191	+14.927%
2025-03-26	52.0000	52.4400	51.2500	51.8500	0.000%	457,806	+13.153%