Microchip Technology Inc (MCHP) stock
MCHPNasdaqSemiconductors & Related DevicesFiscal year ends March 31Also trades as MCHPP
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 12/30134% above fair value
$77.34−3.78 (-4.66%)
Close on Oct 30, 2026Market cap $42.00BP/E 115.4Yield 2.35%
Price history
Microchip Technology share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$77.34
-4.66% on the day
52-week range
$48.52 – $105.91
-27.0% from the high
Change over 52 weeks
+24.6%
From $62.07 on Oct 30, 2025
Average volume
10.14M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $78.47 | $80.08 | $75.32 | $77.34 | -4.66% | 19,831,580 |
| Oct 29, 2026 | $79.26 | $81.22 | $78.54 | $81.12 | +1.87% | 7,963,568 |
| Oct 28, 2026 | $79.32 | $80.06 | $78.04 | $79.63 | -0.67% | 9,316,011 |
| Oct 27, 2026 | $76.97 | $80.68 | $76.63 | $80.17 | +5.63% | 11,860,890 |
| Oct 26, 2026 | $74.45 | $76.57 | $74.11 | $75.90 | +2.50% | 7,945,813 |
| Oct 23, 2026 | $74.21 | $75.50 | $73.67 | $74.05 | -0.63% | 7,184,147 |
| Oct 22, 2026 | $75.14 | $75.94 | $73.61 | $74.52 | -3.41% | 17,072,390 |
| Oct 21, 2026 | $76.55 | $77.74 | $75.57 | $77.15 | +1.71% | 9,598,525 |
| Oct 20, 2026 | $73.47 | $77.17 | $73.31 | $75.85 | +1.91% | 9,602,462 |
| Oct 19, 2026 | $75.16 | $76.08 | $73.26 | $74.43 | +0.79% | 10,296,390 |
| Oct 16, 2026 | $73.14 | $76.81 | $72.64 | $73.85 | -0.55% | 18,578,980 |
| Oct 15, 2026 | $69.97 | $74.37 | $69.76 | $74.26 | +4.22% | 14,559,260 |
| Oct 14, 2026 | $72.82 | $73.30 | $70.49 | $71.25 | -3.92% | 14,382,980 |
| Oct 13, 2026 | $73.28 | $74.37 | $72.20 | $74.16 | +0.45% | 6,577,011 |
| Oct 12, 2026 | $74.64 | $74.80 | $73.19 | $73.83 | -2.28% | 7,544,073 |
| Oct 9, 2026 | $76.30 | $76.47 | $73.74 | $75.55 | +0.04% | 7,731,497 |
| Oct 8, 2026 | $76.85 | $77.16 | $74.60 | $75.52 | -3.20% | 10,132,490 |
| Oct 7, 2026 | $78.87 | $80.14 | $76.54 | $78.02 | -3.99% | 8,951,644 |
| Oct 6, 2026 | $82.17 | $82.56 | $80.76 | $81.26 | -0.28% | 5,840,237 |
| Oct 5, 2026 | $80.96 | $81.77 | $80.05 | $81.49 | +0.21% | 5,831,444 |
| Oct 2, 2026 | $81.25 | $83.40 | $80.80 | $81.32 | +3.59% | 7,822,841 |
| Oct 1, 2026 | $78.01 | $79.31 | $76.87 | $78.50 | +0.94% | 6,805,363 |
| Sep 30, 2026 | $79.07 | $79.65 | $77.73 | $77.77 | -1.28% | 5,727,389 |
| Sep 29, 2026 | $79.29 | $80.37 | $78.47 | $78.78 | +1.04% | 7,690,893 |
| Sep 28, 2026 | $77.65 | $78.25 | $75.93 | $77.97 | -0.91% | 9,394,795 |
| Sep 25, 2026 | $75.20 | $78.96 | $74.93 | $78.69 | +5.36% | 9,748,072 |
| Sep 24, 2026 | $73.92 | $74.75 | $73.13 | $74.69 | -1.11% | 8,726,422 |
| Sep 23, 2026 | $75.05 | $75.77 | $73.77 | $75.53 | -0.38% | 7,724,691 |
| Sep 22, 2026 | $74.67 | $76.55 | $74.44 | $75.82 | +1.39% | 7,458,715 |
| Sep 21, 2026 | $74.70 | $75.17 | $72.74 | $74.78 | +2.06% | 9,677,906 |
| Sep 18, 2026 | $71.49 | $73.40 | $71.06 | $73.27 | +3.46% | 15,934,270 |
| Sep 17, 2026 | $71.47 | $71.80 | $70.10 | $70.82 | +1.77% | 8,556,812 |
| Sep 16, 2026 | $72.60 | $72.91 | $68.75 | $69.59 | -2.66% | 7,333,319 |
| Sep 15, 2026 | $71.88 | $72.40 | $70.43 | $71.49 | +0.01% | 6,745,339 |
| Sep 14, 2026 | $71.05 | $72.38 | $70.69 | $71.48 | -3.67% | 10,437,430 |
| Sep 11, 2026 | $72.82 | $75.16 | $72.45 | $74.20 | +3.66% | 8,770,046 |
| Sep 10, 2026 | $71.43 | $72.60 | $70.94 | $71.58 | -1.96% | 7,596,632 |
| Sep 9, 2026 | $73.05 | $74.27 | $72.55 | $73.01 | -0.50% | 5,104,614 |
| Sep 8, 2026 | $74.65 | $74.84 | $72.83 | $73.38 | -1.07% | 8,728,142 |
| Sep 4, 2026 | $73.78 | $74.86 | $73.21 | $74.17 | +1.45% | 7,673,631 |
| Sep 3, 2026 | $71.64 | $73.29 | $70.85 | $73.11 | +0.48% | 5,814,875 |
| Sep 2, 2026 | $71.46 | $73.19 | $70.67 | $72.76 | +1.89% | 5,837,754 |
| Sep 1, 2026 | $71.92 | $72.37 | $70.45 | $71.41 | -2.78% | 10,117,080 |
| Aug 31, 2026 | $73.51 | $74.06 | $72.75 | $73.45 | +0.71% | 7,193,525 |
| Aug 28, 2026 | $75.39 | $75.58 | $72.67 | $72.93 | -3.39% | 11,147,840 |
| Aug 27, 2026 | $74.59 | $75.57 | $73.71 | $75.49 | +1.94% | 7,523,672 |
| Aug 26, 2026 | $73.41 | $74.41 | $72.91 | $74.05 | +0.75% | 6,229,230 |
| Aug 25, 2026 | $75.32 | $75.32 | $73.13 | $73.50 | -0.96% | 6,003,248 |
| Aug 24, 2026 | $74.79 | $75.23 | $72.77 | $74.21 | -2.46% | 11,783,230 |
| Aug 21, 2026 | $76.82 | $77.00 | $75.06 | $76.08 | +0.36% | 4,629,241 |
| Aug 20, 2026 | $76.69 | $77.42 | $75.68 | $75.81 | -1.65% | 6,825,099 |
| Aug 19, 2026 | $79.27 | $79.75 | $76.97 | $77.08 | -1.42% | 8,832,997 |
| Aug 18, 2026 | $78.01 | $78.47 | $75.65 | $78.19 | -2.58% | 12,743,300 |
| Aug 17, 2026 | $80.06 | $81.41 | $79.37 | $80.26 | +1.38% | 8,530,646 |
| Aug 14, 2026 | $77.87 | $79.35 | $77.27 | $79.17 | +1.91% | 8,246,432 |
| Aug 13, 2026 | $79.49 | $80.43 | $77.60 | $77.69 | -2.20% | 7,414,987 |
| Aug 12, 2026 | $83.73 | $83.74 | $79.30 | $79.44 | -1.95% | 9,225,592 |
| Aug 11, 2026 | $82.28 | $83.44 | $80.67 | $81.02 | -0.45% | 7,005,465 |
| Aug 10, 2026 | $85.54 | $85.66 | $81.14 | $81.39 | -3.90% | 8,793,252 |
| Aug 7, 2026 | $81.35 | $85.97 | $80.68 | $84.69 | +13.89% | 19,095,070 |
| Aug 6, 2026 | $76.62 | $79.60 | $74.22 | $74.36 | -4.41% | 15,903,990 |
| Aug 5, 2026 | $80.10 | $80.39 | $77.00 | $77.79 | -3.57% | 9,796,306 |
| Aug 4, 2026 | $77.50 | $80.98 | $77.50 | $80.67 | +7.25% | 16,079,360 |
| Aug 3, 2026 | $73.46 | $75.72 | $72.58 | $75.22 | +1.25% | 8,143,530 |
| Jul 31, 2026 | $77.08 | $77.67 | $74.18 | $74.29 | -0.96% | 11,293,200 |
| Jul 30, 2026 | $74.93 | $75.86 | $73.25 | $75.01 | +5.10% | 13,850,980 |
| Jul 29, 2026 | $75.15 | $75.83 | $71.24 | $71.37 | -5.73% | 15,687,980 |
| Jul 28, 2026 | $76.24 | $77.61 | $74.88 | $75.71 | -2.81% | 13,887,350 |
| Jul 27, 2026 | $79.49 | $80.36 | $75.56 | $77.90 | -1.22% | 11,225,810 |
| Jul 24, 2026 | $80.29 | $81.24 | $78.03 | $78.86 | -3.06% | 9,323,774 |
| Jul 23, 2026 | $81.21 | $83.39 | $80.19 | $81.35 | -4.32% | 11,585,760 |
| Jul 22, 2026 | $81.88 | $85.66 | $81.84 | $85.02 | +1.97% | 6,537,906 |
| Jul 21, 2026 | $83.19 | $83.87 | $81.52 | $83.38 | +3.56% | 11,642,180 |
| Jul 20, 2026 | $82.53 | $83.42 | $80.33 | $80.51 | -0.56% | 7,503,929 |
| Jul 17, 2026 | $78.96 | $82.00 | $78.00 | $80.96 | -0.88% | 12,927,190 |
| Jul 16, 2026 | $83.85 | $84.82 | $80.85 | $81.68 | -5.31% | 12,220,210 |
| Jul 15, 2026 | $88.14 | $88.14 | $83.58 | $86.26 | -0.98% | 7,512,892 |
| Jul 14, 2026 | $88.00 | $88.65 | $86.39 | $87.11 | +3.42% | 10,238,660 |
| Jul 13, 2026 | $87.00 | $87.00 | $83.88 | $84.23 | -4.92% | 10,301,310 |
| Jul 10, 2026 | $87.82 | $89.45 | $86.52 | $88.59 | +0.37% | 6,677,637 |
| Jul 9, 2026 | $88.49 | $90.85 | $87.71 | $88.26 | +3.24% | 11,164,240 |
| Jul 8, 2026 | $83.14 | $86.12 | $83.14 | $85.49 | +1.59% | 7,199,270 |
| Jul 7, 2026 | $83.96 | $84.95 | $81.60 | $84.15 | -3.93% | 13,027,080 |
| Jul 6, 2026 | $87.00 | $89.52 | $86.60 | $87.59 | +3.49% | 7,981,220 |
| Jul 2, 2026 | $89.06 | $90.06 | $82.85 | $84.64 | -4.57% | 14,795,800 |
| Jul 1, 2026 | $89.50 | $91.40 | $88.62 | $88.69 | -2.75% | 14,264,070 |
| Jun 30, 2026 | $89.13 | $92.02 | $88.02 | $91.20 | +2.40% | 16,176,370 |
| Jun 29, 2026 | $87.49 | $89.28 | $85.06 | $89.06 | +1.29% | 12,608,690 |
| Jun 26, 2026 | $91.08 | $91.24 | $86.84 | $87.93 | -6.58% | 31,443,150 |
| Jun 25, 2026 | $95.70 | $97.23 | $91.84 | $94.12 | +1.77% | 9,767,785 |
| Jun 24, 2026 | $92.86 | $93.51 | $89.78 | $92.48 | -0.84% | 10,768,530 |
| Jun 23, 2026 | $97.09 | $98.38 | $92.07 | $93.26 | -9.20% | 17,126,050 |
| Jun 22, 2026 | $101.50 | $104.03 | $101.10 | $102.71 | +2.95% | 11,048,130 |
| Jun 18, 2026 | $98.20 | $100.92 | $97.81 | $99.77 | +6.01% | 16,353,470 |
| Jun 17, 2026 | $97.67 | $97.89 | $93.92 | $94.11 | -1.59% | 10,091,550 |
| Jun 16, 2026 | $99.50 | $101.93 | $95.57 | $95.63 | -4.68% | 11,664,330 |
| Jun 15, 2026 | $98.79 | $100.96 | $98.00 | $100.32 | +5.33% | 11,611,740 |
| Jun 12, 2026 | $92.96 | $95.70 | $91.90 | $95.24 | +2.47% | 8,386,186 |
| Jun 11, 2026 | $90.47 | $93.34 | $88.73 | $92.94 | +5.72% | 15,470,330 |
| Jun 10, 2026 | $90.26 | $92.49 | $87.55 | $87.91 | -3.89% | 10,497,620 |
| Jun 9, 2026 | $92.99 | $94.50 | $85.28 | $91.47 | +0.11% | 15,334,210 |
| Jun 8, 2026 | $91.86 | $93.18 | $89.62 | $91.37 | +3.43% | 13,900,580 |
| Jun 5, 2026 | $93.57 | $93.95 | $87.56 | $88.34 | -8.27% | 19,736,630 |
| Jun 4, 2026 | $95.65 | $99.60 | $94.58 | $96.30 | -0.26% | 9,556,954 |
| Jun 3, 2026 | $96.64 | $97.39 | $94.36 | $96.55 | -0.42% | 10,449,410 |
| Jun 2, 2026 | $96.75 | $99.30 | $94.16 | $96.96 | +5.94% | 13,414,760 |
| Jun 1, 2026 | $92.88 | $94.20 | $90.23 | $91.52 | -3.31% | 11,345,080 |
| May 29, 2026 | $96.68 | $97.99 | $93.99 | $94.65 | -1.45% | 11,367,650 |
| May 28, 2026 | $96.86 | $97.99 | $93.64 | $96.04 | -0.84% | 7,698,944 |
| May 27, 2026 | $99.38 | $100.25 | $94.72 | $96.85 | -1.22% | 12,757,140 |
| May 26, 2026 | $95.84 | $99.97 | $95.22 | $98.05 | +4.94% | 13,095,720 |
| May 22, 2026 | $90.67 | $94.91 | $90.64 | $93.43 | +2.55% | 8,838,301 |
| May 21, 2026 | $93.00 | $93.28 | $89.16 | $91.11 | -3.10% | 8,596,076 |
| May 20, 2026 | $92.68 | $94.34 | $91.81 | $94.02 | +2.41% | 10,871,620 |
| May 19, 2026 | $90.45 | $93.59 | $90.00 | $91.81 | -1.02% | 7,350,438 |
| May 18, 2026 | $95.82 | $95.82 | $91.13 | $92.76 | -1.16% | 10,149,060 |
| May 15, 2026 | $94.10 | $95.59 | $93.72 | $93.85 | -3.29% | 9,445,382 |
| May 14, 2026 | $96.39 | $97.29 | $95.27 | $97.04 | +0.34% | 6,977,354 |
| May 13, 2026 | $99.65 | $99.87 | $96.06 | $96.71 | -1.01% | 12,894,110 |
| May 12, 2026 | $97.06 | $98.15 | $94.42 | $97.70 | -1.34% | 12,828,490 |
| May 11, 2026 | $98.10 | $101.18 | $96.57 | $99.03 | -0.06% | 19,625,220 |
| May 8, 2026 | $105.05 | $105.91 | $96.82 | $99.09 | -2.45% | 18,857,340 |
| May 7, 2026 | $102.15 | $102.28 | $99.59 | $101.58 | -1.30% | 15,859,600 |
| May 6, 2026 | $98.48 | $103.24 | $98.00 | $102.92 | +4.51% | 13,764,100 |
| May 5, 2026 | $95.23 | $99.08 | $94.17 | $98.48 | +3.34% | 11,012,060 |
| May 4, 2026 | $96.22 | $96.22 | $93.62 | $95.30 | +1.44% | 8,362,125 |
| May 1, 2026 | $92.81 | $94.56 | $91.91 | $93.95 | +1.12% | 8,062,759 |
| Apr 30, 2026 | $91.00 | $93.03 | $89.12 | $92.91 | +3.04% | 9,342,703 |
| Apr 29, 2026 | $89.00 | $90.73 | $87.11 | $90.17 | +7.01% | 12,902,690 |
| Apr 28, 2026 | $85.73 | $87.14 | $83.95 | $84.26 | -2.97% | 13,219,820 |
| Apr 27, 2026 | $88.96 | $89.29 | $85.28 | $86.84 | -2.91% | 10,126,720 |
| Apr 24, 2026 | $91.11 | $91.50 | $87.91 | $89.44 | -1.32% | 11,341,450 |
| Apr 23, 2026 | $85.78 | $92.24 | $85.46 | $90.64 | +9.89% | 18,143,180 |
| Apr 22, 2026 | $82.47 | $82.90 | $81.09 | $82.48 | +1.92% | 8,901,104 |
| Apr 21, 2026 | $80.49 | $81.86 | $80.24 | $80.93 | +0.67% | 8,519,077 |
| Apr 20, 2026 | $79.00 | $80.71 | $78.42 | $80.39 | +2.07% | 9,660,968 |
| Apr 17, 2026 | $78.78 | $79.90 | $77.76 | $78.76 | +2.46% | 10,896,300 |
| Apr 16, 2026 | $74.56 | $77.32 | $74.01 | $76.87 | +3.20% | 7,221,070 |
| Apr 15, 2026 | $74.13 | $74.86 | $72.90 | $74.49 | -0.01% | 6,869,399 |
| Apr 14, 2026 | $74.20 | $74.89 | $73.02 | $74.50 | +1.29% | 7,446,421 |
| Apr 13, 2026 | $71.46 | $73.71 | $71.12 | $73.55 | +2.78% | 6,724,909 |
| Apr 10, 2026 | $71.91 | $72.70 | $70.83 | $71.56 | +0.48% | 8,065,267 |
| Apr 9, 2026 | $70.50 | $71.55 | $69.53 | $71.22 | +0.69% | 8,477,749 |
| Apr 8, 2026 | $72.02 | $72.50 | $69.73 | $70.73 | +4.77% | 13,559,100 |
| Apr 7, 2026 | $67.01 | $67.79 | $65.75 | $67.51 | +0.43% | 6,549,439 |
| Apr 6, 2026 | $65.97 | $67.81 | $65.81 | $67.22 | +2.47% | 5,480,062 |
| Apr 2, 2026 | $63.22 | $65.81 | $62.62 | $65.60 | +0.34% | 6,599,865 |
| Apr 1, 2026 | $64.83 | $66.53 | $64.51 | $65.38 | +1.19% | 7,926,900 |
| Mar 31, 2026 | $61.35 | $64.98 | $61.18 | $64.61 | +7.58% | 12,581,050 |
| Mar 30, 2026 | $62.41 | $62.94 | $59.31 | $60.06 | -3.13% | 8,534,228 |
| Mar 27, 2026 | $63.53 | $63.79 | $61.58 | $62.00 | -3.43% | 8,341,903 |
| Mar 26, 2026 | $64.49 | $65.99 | $63.97 | $64.20 | -1.47% | 10,554,430 |
| Mar 25, 2026 | $66.25 | $68.10 | $64.83 | $65.16 | -0.72% | 6,581,164 |
| Mar 24, 2026 | $63.73 | $66.58 | $63.70 | $65.63 | +2.00% | 5,553,909 |
| Mar 23, 2026 | $64.93 | $65.92 | $64.24 | $64.34 | +2.18% | 7,972,528 |
| Mar 20, 2026 | $62.99 | $64.34 | $62.12 | $62.97 | -0.51% | 12,516,290 |
| Mar 19, 2026 | $62.90 | $64.15 | $62.43 | $63.29 | -2.19% | 10,227,160 |
| Mar 18, 2026 | $64.00 | $65.79 | $64.00 | $64.71 | +0.19% | 10,218,810 |
| Mar 17, 2026 | $64.40 | $65.69 | $64.09 | $64.59 | +1.19% | 5,801,634 |
| Mar 16, 2026 | $63.40 | $64.90 | $63.20 | $63.83 | +3.05% | 7,291,063 |
| Mar 13, 2026 | $63.50 | $64.08 | $61.39 | $61.94 | -1.26% | 6,899,559 |
| Mar 12, 2026 | $64.60 | $65.13 | $62.35 | $62.73 | -4.65% | 10,756,460 |
| Mar 11, 2026 | $65.55 | $66.27 | $64.62 | $65.79 | +0.70% | 7,310,054 |
| Mar 10, 2026 | $65.00 | $67.10 | $64.58 | $65.33 | +0.51% | 11,371,070 |
| Mar 9, 2026 | $63.56 | $65.55 | $61.68 | $65.00 | +0.36% | 12,951,740 |
| Mar 6, 2026 | $65.72 | $66.38 | $64.19 | $64.77 | -4.48% | 11,744,990 |
| Mar 5, 2026 | $69.00 | $70.49 | $66.91 | $67.81 | -2.99% | 9,606,343 |
| Mar 4, 2026 | $72.52 | $72.70 | $69.34 | $69.90 | -2.09% | 7,452,245 |
| Mar 3, 2026 | $72.02 | $72.72 | $70.71 | $71.39 | -3.93% | 9,388,978 |
| Mar 2, 2026 | $72.86 | $74.71 | $72.44 | $74.31 | -0.44% | 5,288,900 |
| Feb 27, 2026 | $73.26 | $74.74 | $72.32 | $74.64 | -0.44% | 10,302,540 |
| Feb 26, 2026 | $75.74 | $75.96 | $73.63 | $74.97 | -0.66% | 9,959,505 |
| Feb 25, 2026 | $77.06 | $77.10 | $75.38 | $75.47 | -0.61% | 7,829,565 |
| Feb 24, 2026 | $77.21 | $79.18 | $75.57 | $75.93 | -0.87% | 5,592,154 |
| Feb 23, 2026 | $77.14 | $77.75 | $74.60 | $76.60 | -1.45% | 5,034,548 |
| Feb 20, 2026 | $76.28 | $78.39 | $76.19 | $77.73 | +0.74% | 7,042,873 |
| Feb 19, 2026 | $78.44 | $78.77 | $76.03 | $77.16 | -2.46% | 6,919,288 |
| Feb 18, 2026 | $80.67 | $81.00 | $78.46 | $79.11 | +0.22% | 6,953,593 |
| Feb 17, 2026 | $78.50 | $79.63 | $77.11 | $78.94 | +0.48% | 6,181,864 |
| Feb 13, 2026 | $78.02 | $79.17 | $77.59 | $78.56 | -0.46% | 7,888,493 |
| Feb 12, 2026 | $81.81 | $83.35 | $78.27 | $78.92 | -2.27% | 12,503,990 |
| Feb 11, 2026 | $78.22 | $81.27 | $77.86 | $80.75 | +5.06% | 13,622,000 |
| Feb 10, 2026 | $74.56 | $77.71 | $74.49 | $76.86 | +3.29% | 12,058,970 |
| Feb 9, 2026 | $74.31 | $75.55 | $73.50 | $74.41 | -2.10% | 11,656,440 |
| Feb 6, 2026 | $74.41 | $76.70 | $73.38 | $76.01 | -2.60% | 20,208,240 |
| Feb 5, 2026 | $77.15 | $79.15 | $75.72 | $78.04 | -0.24% | 11,358,340 |
| Feb 4, 2026 | $77.60 | $79.82 | $76.65 | $78.23 | +2.05% | 14,565,430 |
| Feb 3, 2026 | $77.70 | $79.18 | $75.26 | $76.66 | -1.82% | 8,541,576 |
| Feb 2, 2026 | $74.79 | $79.08 | $74.40 | $78.08 | +2.85% | 8,648,494 |
| Jan 30, 2026 | $78.33 | $78.56 | $75.08 | $75.92 | -4.33% | 12,510,670 |
| Jan 29, 2026 | $79.89 | $80.88 | $76.07 | $79.36 | -1.15% | 7,821,682 |
| Jan 28, 2026 | $79.82 | $81.43 | $78.73 | $80.28 | +6.81% | 14,809,650 |
| Jan 27, 2026 | $75.12 | $76.28 | $75.03 | $75.16 | +0.49% | 6,144,054 |
| Jan 26, 2026 | $74.71 | $75.30 | $73.95 | $74.79 | +0.11% | 7,784,056 |
| Jan 23, 2026 | $75.78 | $75.94 | $73.41 | $74.71 | -1.01% | 7,546,291 |
| Jan 22, 2026 | $79.01 | $79.50 | $75.16 | $75.47 | -0.96% | 12,631,050 |
| Jan 21, 2026 | $74.17 | $76.74 | $73.77 | $76.20 | +4.14% | 11,834,320 |
| Jan 20, 2026 | $73.11 | $74.35 | $72.28 | $73.17 | -2.05% | 11,046,300 |
| Jan 16, 2026 | $75.43 | $75.66 | $74.33 | $74.70 | +0.34% | 7,005,513 |
| Jan 15, 2026 | $75.23 | $76.00 | $74.41 | $74.45 | -0.31% | 6,994,554 |
| Jan 14, 2026 | $73.99 | $75.01 | $73.51 | $74.68 | +0.82% | 5,298,692 |
| Jan 13, 2026 | $73.51 | $75.14 | $73.41 | $74.07 | +0.93% | 5,454,018 |
| Jan 12, 2026 | $75.32 | $75.32 | $73.21 | $73.39 | -2.43% | 6,982,450 |
| Jan 9, 2026 | $74.03 | $76.06 | $73.51 | $75.22 | +2.30% | 9,124,254 |
| Jan 8, 2026 | $73.40 | $73.74 | $71.70 | $73.53 | -0.55% | 8,440,673 |
| Jan 7, 2026 | $73.06 | $74.02 | $71.89 | $73.94 | -1.24% | 9,813,808 |
| Jan 6, 2026 | $70.56 | $75.29 | $70.56 | $74.87 | +11.65% | 18,540,070 |
| Jan 5, 2026 | $65.35 | $68.84 | $65.30 | $67.06 | +3.12% | 9,261,225 |
| Jan 2, 2026 | $65.26 | $65.87 | $64.15 | $65.03 | +2.06% | 7,790,003 |
| Dec 31, 2025 | $64.58 | $64.65 | $63.64 | $63.72 | -1.48% | 4,563,546 |
| Dec 30, 2025 | $64.84 | $65.23 | $64.37 | $64.68 | +0.05% | 4,346,398 |
| Dec 29, 2025 | $65.01 | $65.47 | $63.97 | $64.65 | -0.45% | 4,778,780 |
| Dec 26, 2025 | $65.56 | $65.90 | $64.82 | $64.94 | -0.64% | 3,853,571 |
| Dec 24, 2025 | $65.63 | $65.90 | $65.18 | $65.36 | +0.02% | 2,100,869 |
| Dec 23, 2025 | $65.86 | $66.21 | $65.10 | $65.35 | -1.34% | 4,874,576 |
| Dec 22, 2025 | $66.05 | $67.01 | $65.67 | $66.24 | +2.05% | 5,867,725 |
| Dec 19, 2025 | $64.33 | $65.18 | $64.11 | $64.91 | +1.33% | 18,662,500 |
| Dec 18, 2025 | $65.32 | $65.68 | $63.75 | $64.06 | +0.11% | 6,554,793 |
| Dec 17, 2025 | $66.17 | $66.61 | $63.44 | $63.99 | -2.90% | 8,750,788 |
| Dec 16, 2025 | $68.99 | $69.33 | $64.91 | $65.90 | -1.91% | 7,294,192 |
| Dec 15, 2025 | $68.06 | $68.09 | $66.52 | $67.18 | 0.00% | 6,768,164 |
| Dec 12, 2025 | $69.36 | $69.56 | $66.63 | $67.18 | -2.76% | 13,126,890 |
| Dec 11, 2025 | $67.82 | $69.27 | $66.78 | $69.09 | +1.75% | 8,243,152 |
| Dec 10, 2025 | $66.79 | $68.20 | $66.23 | $67.90 | +1.57% | 8,780,381 |
| Dec 9, 2025 | $66.87 | $67.49 | $66.53 | $66.85 | -0.74% | 7,488,698 |
| Dec 8, 2025 | $66.30 | $67.42 | $66.27 | $67.35 | +2.34% | 8,146,612 |
| Dec 5, 2025 | $66.19 | $66.95 | $65.54 | $65.81 | +1.68% | 11,350,300 |
| Dec 4, 2025 | $63.97 | $65.49 | $63.22 | $64.72 | +1.75% | 12,641,860 |
| Dec 3, 2025 | $59.30 | $63.94 | $58.95 | $63.61 | +12.17% | 22,906,420 |
| Dec 2, 2025 | $53.80 | $57.35 | $53.41 | $56.71 | +6.14% | 11,954,030 |
| Dec 1, 2025 | $52.88 | $54.27 | $52.62 | $53.43 | -0.28% | 5,580,993 |
| Nov 28, 2025 | $52.69 | $53.74 | $52.37 | $53.58 | +1.92% | 3,754,975 |
| Nov 26, 2025 | $51.87 | $53.36 | $51.55 | $52.57 | +1.43% | 6,266,077 |
| Nov 25, 2025 | $50.33 | $52.32 | $49.80 | $51.83 | +1.13% | 9,605,330 |
| Nov 24, 2025 | $50.54 | $51.51 | $50.10 | $51.25 | +0.69% | 12,016,440 |
| Nov 21, 2025 | $49.06 | $51.45 | $48.52 | $50.90 | +3.84% | 11,767,250 |
| Nov 20, 2025 | $51.12 | $51.71 | $48.57 | $49.02 | -3.50% | 10,583,960 |
| Nov 19, 2025 | $50.86 | $51.47 | $50.37 | $50.80 | -0.14% | 9,005,753 |
| Nov 18, 2025 | $51.25 | $51.57 | $50.61 | $50.87 | -1.61% | 9,779,861 |
| Nov 17, 2025 | $53.33 | $53.44 | $50.88 | $51.70 | -3.33% | 8,118,636 |
| Nov 14, 2025 | $54.15 | $54.68 | $53.00 | $53.48 | -2.43% | 8,290,051 |
| Nov 13, 2025 | $55.05 | $56.08 | $54.13 | $54.81 | -1.47% | 10,618,130 |
| Nov 12, 2025 | $55.53 | $56.68 | $55.53 | $55.63 | +1.68% | 6,536,140 |
| Nov 11, 2025 | $55.28 | $55.92 | $54.30 | $54.71 | -1.26% | 8,502,643 |
| Nov 10, 2025 | $57.33 | $57.58 | $55.05 | $55.41 | -1.55% | 9,867,076 |
| Nov 7, 2025 | $56.20 | $56.30 | $52.81 | $56.28 | -5.17% | 19,099,540 |
| Nov 6, 2025 | $60.58 | $61.28 | $59.13 | $59.35 | -2.38% | 10,993,550 |
| Nov 5, 2025 | $59.86 | $62.15 | $59.68 | $60.80 | +2.18% | 8,254,252 |
| Nov 4, 2025 | $61.39 | $62.28 | $59.29 | $59.50 | -4.66% | 8,075,595 |
| Nov 3, 2025 | $62.74 | $63.45 | $62.11 | $62.41 | -0.02% | 5,769,393 |
| Oct 31, 2025 | $62.07 | $63.13 | $61.59 | $62.42 | +0.56% | 7,081,600 |
| Oct 30, 2025 | $62.78 | $63.42 | $61.92 | $62.07 | -0.75% | 5,752,927 |
| Oct 29, 2025 | $63.68 | $64.31 | $62.14 | $62.54 | -1.73% | 9,882,348 |
| Oct 28, 2025 | $64.51 | $64.61 | $63.00 | $63.64 | -1.41% | 4,808,713 |
| Oct 27, 2025 | $63.96 | $65.17 | $63.49 | $64.55 | +2.18% | 7,362,043 |
| Oct 24, 2025 | $65.99 | $66.05 | $63.12 | $63.17 | -2.95% | 7,533,177 |
| Oct 23, 2025 | $62.93 | $65.29 | $62.93 | $65.09 | +0.91% | 7,224,565 |
| Oct 22, 2025 | $65.21 | $66.06 | $63.30 | $64.50 | -4.47% | 9,989,802 |
| Oct 21, 2025 | $66.96 | $68.00 | $66.31 | $67.52 | +0.67% | 5,611,928 |
| Oct 20, 2025 | $66.07 | $67.67 | $65.65 | $67.07 | – | 5,562,062 |
Seasonality
MCHP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 2.0% | -3.8% | 5.6% | 7.4% | 1.0% | 0.5% | -1.6% | -1.5% | -3.0% | 8.4% | 1.6% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 19.1% | -1.1% | -13.4% | 43.8% | 2.4% | -3.6% | -18.5% | -0.5% | 5.9% | -0.6% | ||
| 2025 | -5.3% | 9.2% | -17.8% | -4.8% | 26.9% | 21.2% | -4.0% | -3.2% | -1.2% | -2.8% | -13.4% | 18.9% |
| 2024 | -5.5% | -0.7% | 6.6% | 2.5% | 6.2% | -5.9% | -3.0% | -6.9% | -2.3% | -8.6% | -6.4% | -15.9% |
| 2023 | 10.5% | 4.8% | 3.4% | -12.9% | 3.6% | 19.0% | 4.9% | -12.4% | -4.6% | -8.7% | 17.7% | 8.1% |
| 2022 | -11.0% | -8.9% | 6.8% | -13.2% | 11.9% | -20.1% | 18.6% | -4.8% | -6.5% | 1.2% | 28.8% | -11.3% |
| 2021 | -1.4% | 12.4% | 1.7% | -3.2% | 4.7% | -4.6% | -4.4% | 10.3% | -2.5% | -3.5% | 12.9% | 4.4% |
| 2020 | -6.9% | -6.6% | -25.3% | 29.4% | 9.9% | 9.7% | -3.4% | 8.2% | -6.3% | 2.3% | 28.3% | 2.8% |
| 2019 | 11.7% | 8.5% | -4.5% | 20.4% | -19.5% | 8.3% | 8.9% | -8.2% | 7.6% | 1.5% | 0.7% | 10.8% |
| 2018 | 8.4% | -6.2% | 2.7% | -8.4% | 16.9% | -6.6% | 2.7% | -7.5% | -8.3% | -16.6% | 14.6% | -4.1% |
| 2017 | 5.0% | 8.2% | 1.7% | 2.4% | 10.7% | -7.3% | 3.7% | 8.9% | 3.4% | 5.6% | -7.9% | 1.0% |