Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Historical Data
Daily MCHP open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
Price is in the middle of its 52-week range with +59.26% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $94.34 | $91.81 | $94.02 | +2.41% | 10,868,620 |
| 2026-05-19 | $93.59 | $90.00 | $91.81 | -1.02% | 7,350,400 |
| 2026-05-18 | $95.82 | $91.13 | $92.76 | -1.16% | 10,149,000 |
| 2026-05-15 | $95.59 | $93.72 | $93.85 | -3.29% | 9,445,400 |
| 2026-05-14 | $97.29 | $95.27 | $97.04 | +0.34% | 6,977,400 |
| 2026-05-13 | $99.87 | $96.06 | $96.71 | -1.01% | 12,894,100 |
| 2026-05-12 | $98.15 | $94.42 | $97.70 | -1.34% | 12,828,500 |
| 2026-05-11 | $101.18 | $96.57 | $99.03 | -0.06% | 19,625,200 |
| 2026-05-08 | $105.91 | $96.82 | $99.09 | -2.45% | 18,857,300 |
| 2026-05-07 | $102.28 | $99.59 | $101.58 | -1.30% | 15,859,600 |
| 2026-05-06 | $103.24 | $98.00 | $102.92 | +4.51% | 13,764,100 |
| 2026-05-05 | $99.08 | $94.17 | $98.48 | +3.34% | 11,012,100 |
| 2026-05-04 | $96.22 | $93.62 | $95.30 | +1.44% | 8,362,100 |
| 2026-05-01 | $94.56 | $91.91 | $93.95 | +1.12% | 8,062,800 |
| 2026-04-30 | $93.03 | $89.12 | $92.91 | +3.04% | 9,342,700 |
| 2026-04-29 | $90.73 | $87.11 | $90.17 | +7.01% | 12,902,700 |
| 2026-04-28 | $87.14 | $83.95 | $84.26 | -2.97% | 13,219,800 |
| 2026-04-27 | $89.29 | $85.28 | $86.84 | -2.91% | 10,126,700 |
| 2026-04-24 | $91.50 | $87.91 | $89.44 | -1.32% | 11,341,200 |
| 2026-04-23 | $92.24 | $85.46 | $90.64 | +9.89% | 18,143,200 |
| 2026-04-22 | $82.90 | $81.09 | $82.48 | +1.92% | 8,901,100 |
| 2026-04-21 | $81.86 | $80.24 | $80.93 | +0.67% | 8,519,100 |
| 2026-04-20 | $80.71 | $78.42 | $80.39 | +2.07% | 9,660,700 |
| 2026-04-17 | $79.90 | $77.76 | $78.76 | +2.46% | 10,896,300 |
| 2026-04-16 | $77.32 | $74.01 | $76.87 | +3.20% | 7,221,100 |
| 2026-04-15 | $74.86 | $72.90 | $74.49 | -0.01% | 6,869,400 |
| 2026-04-14 | $74.89 | $73.02 | $74.50 | +1.29% | 7,446,400 |
| 2026-04-13 | $73.71 | $71.12 | $73.55 | +2.78% | 6,724,900 |
| 2026-04-10 | $72.70 | $70.83 | $71.56 | +0.48% | 8,065,300 |
| 2026-04-09 | $71.55 | $69.53 | $71.22 | +0.69% | 8,477,400 |
Showing the most recent 30 sessions. Total 252 bars available.
Frequently asked
The MCHP Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily MCHP bars by default; the underlying provider feed reaches back to Microchip Technology Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
