MCHP Weekly Statistics
MCHP weekly stock returns with week-by-week price performance and historical return data.
Microchip Technology Inc (MCHP) company overview
Microchip Technology became an independent company in 1989 when it was spun off from General Instrument. More than half of revenue comes from MCUs, which are used in a wide array of electronic devices from remote controls to garage door openers to power windows in autos. The company's strength lies in lower-end 8-bit MCUs that are suitable for a wider range of less technologically advanced devices, but the firm has expanded its presence in higher-end MCUs and analog chips as well.
| Period | Return % |
|---|---|
| 2017 | -1.3 |
| 2017 | 4.28 |
| 2017 | 1.39 |
| 2017 | 3.06 |
| 2017 | 1.14 |
| 2017 | 2.52 |
| 2017 | 0.9 |
| 2017 | 1.34 |
| 2017 | 0.83 |
| 2017 | 1.45 |
| 2017 | 0.27 |
| 2017 | -1.67 |
| 2017 | 1.63 |
| 2017 | 0.16 |
| 2017 | -2.46 |
| 2017 | 2.59 |
| 2017 | 0.13 |
| 2017 | -1 |
| 2017 | 4.86 |
| 2017 | 1.42 |
| 2017 | 1.74 |
| 2017 | 3.08 |
| 2017 | -1.28 |
| 2017 | -0.73 |
| 2017 | -0.46 |
| 2017 | -5.42 |
| 2017 | 0.8 |
| 2017 | 3.14 |
| 2017 | -0.02 |
| 2017 | -0.37 |
| 2017 | 3.06 |
| 2017 | -1.65 |
| 2017 | -2.16 |
| 2017 | 0.95 |
| 2017 | 5.75 |
| 2017 | -0.48 |
| 2017 | 2.07 |
| 2017 | -0.33 |
| 2017 | 0.81 |
| 2017 | 1.31 |
| 2017 | -0.09 |
| 2017 | 0.54 |
| 2017 | 1.72 |
| 2017 | -0.57 |
| 2017 | -2.91 |
| 2017 | 0.31 |
| 2017 | -0.55 |
| 2017 | -3.85 |
| 2017 | -0.02 |
| 2017 | -0.8 |
| 2017 | 1.86 |
| 2017 | -0.36 |
| 2018 | 4.15 |
| 2018 | 1.63 |
| 2018 | 3.64 |
| 2018 | -0.72 |
| 2018 | -2.95 |
| 2018 | -12.95 |
| 2018 | 2.33 |
| 2018 | 3.05 |
| 2018 | 6.86 |
| 2018 | 7.89 |
| 2018 | -1.35 |
| 2018 | -3.31 |
| 2018 | -4.81 |
| 2018 | -5.19 |
| 2018 | 0.25 |
| 2018 | -2.86 |
| 2018 | -1.37 |
| 2018 | 3.26 |
| 2018 | 4.99 |
| 2018 | -1.38 |
| 2018 | 2 |
| 2018 | 6.54 |
| 2018 | 1.09 |
| 2018 | -0.08 |
| 2018 | -4.27 |
| 2018 | -5.29 |
| 2018 | 3.55 |
| 2018 | 0.28 |
| 2018 | 0.4 |
| 2018 | 1.51 |
| 2018 | -0.29 |
| 2018 | -7.69 |
| 2018 | -5.31 |
| 2018 | 4.95 |
| 2018 | -1.71 |
| 2018 | -2.47 |
| 2018 | -0.07 |
| 2018 | 0.39 |
| 2018 | -3.62 |
| 2018 | -12.64 |
| 2018 | -0.52 |
| 2018 | -1.06 |
| 2018 | -7.94 |
| 2018 | 9.52 |
| 2018 | 3.8 |
| 2018 | 6.06 |
| 2018 | -1.59 |
| 2018 | -0.64 |
| 2018 | -10.04 |
| 2018 | 2.31 |
| 2018 | -5.14 |
| 2018 | 6.04 |
| 2019 | -4.46 |
| 2019 | 11.64 |
| 2019 | 1.52 |
| 2019 | 4.84 |
| 2019 | 4.71 |
| 2019 | 6.95 |
| 2019 | 3.81 |
| 2019 | -1.74 |
| 2019 | -1.79 |
| 2019 | -4.79 |
| 2019 | 0.61 |
| 2019 | -0.61 |
| 2019 | -2.26 |
| 2019 | 10.43 |
| 2019 | 2.65 |
| 2019 | 3.52 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 76.3 | 76.46 | 73.74 | 75.55 | — |
| 2026-10-08 | 76.85 | 77.16 | 74.62 | 75.52 | — |
| 2026-10-07 | 79.07 | 80.14 | 76.54 | 78.02 | — |
| 2026-10-06 | 82.02 | 82.56 | 80.76 | 81.26 | — |
| 2026-10-05 | 80.96 | 81.76 | 80.05 | 81.49 | — |
| 2026-10-02 | 81.03 | 83.39 | 80.83 | 81.32 | — |
| 2026-10-01 | 78 | 79.31 | 76.87 | 78.5 | — |
| 2026-09-30 | 79.07 | 79.65 | 77.73 | 77.77 | — |
| 2026-09-29 | 79.29 | 80.37 | 78.47 | 78.78 | — |
| 2026-09-28 | 77.65 | 78.25 | 75.93 | 77.97 | — |
| 2026-09-25 | 75.2 | 78.93 | 74.94 | 78.69 | — |
| 2026-09-24 | 73.92 | 74.75 | 73.13 | 74.69 | — |
| 2026-09-23 | 75.06 | 75.76 | 73.79 | 75.53 | — |
| 2026-09-21 | 74.7 | 75.17 | 72.74 | 74.78 | — |
| 2026-09-18 | 71.49 | 73.35 | 71.06 | 73.27 | — |
| 2026-09-17 | 71.48 | 71.8 | 70.1 | 70.82 | — |
| 2026-09-16 | 72.6 | 72.91 | 68.75 | 69.59 | — |
| 2026-09-15 | 71.88 | 72.4 | 70.43 | 71.49 | — |
| 2026-09-14 | 71.04 | 72.38 | 70.69 | 71.48 | — |
| 2026-09-11 | 72.82 | 75.16 | 72.45 | 74.2 | — |
| 2026-09-10 | 71.37 | 72.59 | 70.95 | 71.58 | — |
| 2026-09-09 | 73.05 | 74.27 | 72.55 | 73.01 | — |
| 2026-09-08 | 74.65 | 74.82 | 72.83 | 73.38 | — |
| 2026-09-04 | 73.78 | 74.86 | 73.21 | 74.17 | — |
| 2026-09-02 | 71.46 | 73.19 | 70.67 | 72.76 | — |
| 2026-09-01 | 71.92 | 72.37 | 70.45 | 71.41 | — |
| 2026-08-31 | 73.51 | 74.06 | 72.75 | 73.45 | — |
| 2026-08-28 | 75.39 | 75.58 | 72.67 | 72.93 | — |
| 2026-08-27 | 74.59 | 75.57 | 73.71 | 75.49 | — |
| 2026-08-26 | 73.41 | 74.41 | 72.91 | 74.05 | — |
| 2026-08-25 | 75.32 | 75.32 | 73.13 | 73.5 | — |
| 2026-08-24 | 74.79 | 75.23 | 72.77 | 74.21 | — |
| 2026-08-21 | 77 | 77 | 75.06 | 76.08 | — |
| 2026-08-20 | 76.69 | 77.42 | 75.68 | 75.81 | — |
| 2026-08-19 | 79.27 | 79.75 | 76.97 | 77.08 | — |
| 2026-08-18 | 78.16 | 78.42 | 75.65 | 78.19 | — |
| 2026-08-17 | 80.06 | 81.41 | 79.37 | 80.26 | — |
| 2026-08-14 | 77.7 | 79.35 | 77.27 | 79.17 | — |
| 2026-08-13 | 79.49 | 80.43 | 77.6 | 77.69 | — |
| 2026-08-12 | 83.68 | 83.74 | 79.3 | 79.44 | — |
| 2026-08-11 | 82.28 | 83.44 | 80.67 | 81.02 | — |
| 2026-08-10 | 85.55 | 85.66 | 81.14 | 81.39 | — |
| 2026-08-07 | 81.84 | 85.97 | 80.68 | 84.69 | — |
| 2026-08-06 | 76.62 | 79.6 | 74.22 | 74.36 | — |
| 2026-08-05 | 79.99 | 80.39 | 77 | 77.79 | — |
| 2026-08-04 | 77.5 | 80.96 | 77.5 | 80.67 | — |
| 2026-08-03 | 73.46 | 75.72 | 72.58 | 75.22 | — |
| 2026-07-31 | 77.08 | 77.67 | 74.18 | 74.29 | — |
| 2026-07-30 | 74.93 | 75.86 | 73.25 | 75.01 | — |
| 2026-07-29 | 75.15 | 75.83 | 71.24 | 71.37 | — |
| 2026-07-28 | 76.43 | 77.61 | 74.89 | 75.71 | — |
| 2026-07-27 | 79.49 | 80.35 | 75.56 | 77.9 | — |
| 2026-07-24 | 80 | 81.24 | 78.03 | 78.86 | — |
| 2026-07-23 | 81.21 | 83.39 | 80.19 | 81.35 | — |
| 2026-07-22 | 81.85 | 85.65 | 81.84 | 85.02 | — |
| 2026-07-21 | 83.19 | 83.87 | 81.51 | 83.38 | — |
| 2026-07-20 | 82.53 | 83.42 | 80.33 | 80.51 | — |
| 2026-07-17 | 78.57 | 82 | 78 | 80.96 | — |
| 2026-07-16 | 83.85 | 84.82 | 80.85 | 81.68 | — |
| 2026-07-15 | 87.78 | 88.03 | 83.58 | 86.26 | — |
| 2026-07-14 | 88 | 88.65 | 86.4 | 87.11 | — |
| 2026-07-13 | 86.12 | 86.94 | 83.88 | 84.23 | — |
| 2026-07-10 | 87.67 | 89.45 | 86.52 | 88.59 | — |
| 2026-07-09 | 88.69 | 90.85 | 87.72 | 88.26 | — |
| 2026-07-08 | 83.14 | 86.12 | 83.14 | 85.49 | — |
| 2026-07-07 | 83.98 | 84.93 | 81.6 | 84.15 | — |
| 2026-07-06 | 87.12 | 89.52 | 86.6 | 87.59 | — |
| 2026-07-02 | 89.06 | 90.06 | 82.85 | 84.64 | — |
| 2026-07-01 | 89.5 | 91.4 | 88.61 | 88.69 | — |
| 2026-06-30 | 89.05 | 92.02 | 88.02 | 91.2 | — |
| 2026-06-29 | 87.52 | 89.28 | 85.06 | 89.06 | — |
| 2026-06-26 | 91.08 | 91.24 | 86.84 | 87.93 | — |
| 2026-06-25 | 95.84 | 97.23 | 91.86 | 94.12 | — |
| 2026-06-24 | 92.85 | 93.5 | 89.78 | 92.48 | — |
| 2026-06-23 | 97.09 | 98.34 | 92.07 | 93.26 | — |
| 2026-06-22 | 101.5 | 104.03 | 101.1 | 102.71 | — |
| 2026-06-18 | 98.2 | 100.91 | 97.81 | 99.77 | — |
| 2026-06-17 | 97.67 | 97.88 | 93.92 | 94.11 | — |
| 2026-06-16 | 99.5 | 101.93 | 95.58 | 95.63 | — |
| 2026-06-15 | 98.79 | 100.96 | 98 | 100.32 | — |
| 2026-06-12 | 92.96 | 95.7 | 91.9 | 95.24 | — |
| 2026-06-11 | 90.46 | 93.28 | 88.73 | 92.94 | — |
| 2026-06-10 | 90.25 | 92.49 | 87.55 | 87.91 | — |
| 2026-06-09 | 92.99 | 94.5 | 85.28 | 91.47 | — |
| 2026-06-05 | 93.57 | 93.95 | 88.09 | 88.34 | — |
| 2026-06-04 | 95.63 | 99.6 | 94.58 | 96.3 | — |
| 2026-06-03 | 97 | 97.39 | 94.36 | 96.55 | — |
| 2026-06-02 | 96.7 | 99.3 | 94.16 | 96.96 | — |
| 2026-06-01 | 92.88 | 94.2 | 90.23 | 91.52 | — |
| 2026-05-29 | 96.89 | 97.94 | 94.07 | 94.65 | — |
| 2026-05-28 | 96.86 | 97.99 | 93.64 | 96.04 | — |
| 2026-05-27 | 99.38 | 100.24 | 94.72 | 96.85 | — |
| 2026-05-22 | 90.67 | 94.91 | 90.64 | 93.43 | — |
| 2026-05-21 | 93 | 93.28 | 89.16 | 91.11 | — |
| 2026-05-20 | 92.68 | 94.34 | 91.81 | 94.02 | — |
| 2026-05-19 | 90.45 | 93.59 | 90 | 91.81 | — |
| 2026-05-18 | 95.82 | 95.82 | 91.13 | 92.76 | — |
| 2026-05-15 | 94.1 | 95.59 | 93.72 | 93.85 | — |
| 2026-05-14 | 96.39 | 97.28 | 95.27 | 97.04 | — |
| 2026-05-13 | 99.58 | 99.85 | 96.06 | 96.71 | — |
| 2026-05-12 | 96.95 | 98.14 | 94.42 | 97.7 | — |
| 2026-05-11 | 98.06 | 101.18 | 96.57 | 99.03 | — |
| 2026-05-08 | 105.05 | 105.91 | 96.82 | 99.09 | — |
| 2026-05-07 | 102.07 | 102.28 | 99.59 | 101.58 | — |
| 2026-05-06 | 98.49 | 103.03 | 98 | 102.92 | — |
| 2026-05-05 | 95.45 | 99.08 | 94.17 | 98.48 | — |
| 2026-05-04 | 96.21 | 96.21 | 93.62 | 95.3 | — |
| 2026-05-01 | 92.68 | 94.55 | 91.91 | 93.95 | — |
| 2026-04-30 | 91 | 93.03 | 89.12 | 92.91 | — |
| 2026-04-29 | 89.01 | 90.73 | 87.14 | 90.17 | — |
| 2026-04-28 | 84.65 | 87.14 | 83.95 | 84.26 | — |
| 2026-04-27 | 89.2 | 89.2 | 85.28 | 86.84 | — |
| 2026-04-24 | 90.94 | 91.5 | 87.92 | 89.44 | — |
| 2026-04-23 | 85.81 | 92.24 | 85.46 | 90.64 | — |
| 2026-04-22 | 82.47 | 82.89 | 81.09 | 82.48 | — |
| 2026-04-21 | 80.49 | 81.86 | 80.24 | 80.93 | — |
| 2026-04-20 | 79 | 80.71 | 78.42 | 80.39 | — |
| 2026-04-17 | 78.78 | 79.9 | 77.76 | 78.76 | — |
| 2026-04-16 | 74.37 | 77.32 | 74.01 | 76.87 | — |
| 2026-04-15 | 74.13 | 74.86 | 72.9 | 74.49 | — |