Microchip Technology Incorporated ( MCHP) - Price History
Monthly price history for MCHP (Microchip Technology Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $78.50 | $78.50 |
| September 2026 | $77.77 | $77.77 |
| August 2026 | $73.45 | $73.45 |
| July 2026 | $73.85 | $74.29 |
| June 2026 | $90.66 | $91.20 |
| May 2026 | $94.08 | $94.65 |
| April 2026 | $91.89 | $92.91 |
| March 2026 | $63.90 | $64.61 |
| February 2026 | $73.82 | $74.64 |
| January 2026 | $74.65 | $75.92 |
| December 2025 | $62.65 | $63.72 |
| November 2025 | $52.68 | $53.58 |
| October 2025 | $60.83 | $62.42 |
| September 2025 | $62.58 | $64.22 |
| August 2025 | $63.34 | $65 |
| July 2025 | $65.41 | $67.59 |
| June 2025 | $68.10 | $70.37 |
| May 2025 | $56.17 | $58.04 |
| April 2025 | $44.25 | $46.08 |
| March 2025 | $46.49 | $48.41 |
| February 2025 | $56.52 | $58.86 |
| January 2025 | $51.76 | $54.30 |
| December 2024 | $54.66 | $57.35 |
| November 2024 | $64.98 | $68.17 |
| October 2024 | $69.46 | $73.37 |
| September 2024 | $76.01 | $80.29 |
| August 2024 | $77.78 | $82.16 |
| July 2024 | $83.58 | $88.78 |
| June 2024 | $86.14 | $91.50 |
| May 2024 | $91.54 | $97.23 |
| April 2024 | $86.19 | $91.98 |
| March 2024 | $84.06 | $89.71 |
| February 2024 | $78.84 | $84.14 |
| January 2024 | $79.39 | $85.18 |
| December 2023 | $84.05 | $90.18 |
| November 2023 | $77.77 | $83.44 |
| October 2023 | $66.10 | $71.29 |
| September 2023 | $72.37 | $78.05 |
| August 2023 | $75.88 | $81.84 |
| July 2023 | $86.65 | $93.94 |
| June 2023 | $82.64 | $89.59 |
| May 2023 | $69.42 | $75.26 |
| April 2023 | $67 | $72.99 |
| March 2023 | $76.90 | $83.78 |
| February 2023 | $74.38 | $81.03 |
| January 2023 | $70.94 | $77.62 |
| December 2022 | $64.21 | $70.25 |
| November 2022 | $72.38 | $79.19 |
| October 2022 | $56.18 | $61.74 |
| September 2022 | $55.54 | $61.03 |
| August 2022 | $59.38 | $65.25 |
| July 2022 | $62.40 | $68.86 |
| June 2022 | $52.63 | $58.08 |
| May 2022 | $65.83 | $72.65 |
| April 2022 | $58.83 | $65.20 |
| March 2022 | $67.80 | $75.14 |
| February 2022 | $63.46 | $70.33 |
| January 2022 | $69.67 | $77.48 |
| December 2021 | $78.28 | $87.06 |
| November 2021 | $75.02 | $83.43 |
| October 2021 | $66.43 | $74.09 |
| September 2021 | $68.81 | $153.49 |
| August 2021 | $70.55 | $157.36 |
| July 2021 | $63.97 | $143.12 |
| June 2021 | $66.93 | $149.74 |
| May 2021 | $70.15 | $156.95 |
| April 2021 | $66.98 | $150.29 |
| March 2021 | $69.18 | $155.22 |
| February 2021 | $68.03 | $152.63 |
| January 2021 | $60.51 | $136.11 |
| December 2020 | $61.40 | $138.11 |
| November 2020 | $59.75 | $134.39 |
| October 2020 | $46.58 | $105.08 |
| September 2020 | $45.55 | $102.76 |
| August 2020 | $48.63 | $109.70 |
| July 2020 | $44.94 | $101.73 |
| June 2020 | $46.52 | $105.31 |
| May 2020 | $42.42 | $96.02 |
| April 2020 | $38.59 | $87.73 |
| March 2020 | $29.83 | $67.80 |
| February 2020 | $39.90 | $90.71 |
| January 2020 | $42.74 | $97.48 |
| December 2019 | $45.91 | $104.72 |
| November 2019 | $41.45 | $94.54 |
| October 2019 | $41.18 | $94.29 |
| September 2019 | $40.58 | $92.91 |
| August 2019 | $37.70 | $86.33 |
| July 2019 | $41.07 | $94.42 |
| June 2019 | $37.71 | $86.70 |
| May 2019 | $34.81 | $80.03 |
| April 2019 | $43.26 | $99.89 |
| March 2019 | $35.92 | $82.96 |
| February 2019 | $37.62 | $86.87 |
| January 2019 | $34.66 | $80.37 |
| December 2018 | $31.02 | $71.92 |
| November 2018 | $32.35 | $75 |
| October 2018 | $28.23 | $65.78 |
| September 2018 | $33.86 | $78.91 |
| August 2018 | $36.92 | $86.03 |
| July 2018 | $39.92 | $93.43 |
| June 2018 | $38.86 | $90.95 |
| May 2018 | $41.61 | $97.38 |
| April 2018 | $35.61 | $83.66 |
| March 2018 | $38.88 | $91.36 |
| February 2018 | $37.85 | $88.93 |
| January 2018 | $40.35 | $95.22 |
| December 2017 | $37.24 | $87.88 |
| November 2017 | $36.86 | $86.99 |
| October 2017 | $40.01 | $94.80 |
| September 2017 | $37.89 | $89.78 |
| August 2017 | $36.64 | $86.80 |
| July 2017 | $33.64 | $80.04 |
| June 2017 | $32.44 | $77.18 |
| May 2017 | $35.01 | $83.30 |
| April 2017 | $31.62 | $75.58 |
| March 2017 | $30.86 | $73.78 |
| February 2017 | $30.34 | $72.52 |
| January 2017 | $28.03 | $67.35 |
| December 2016 | $26.70 | $64.15 |
| November 2016 | $27.55 | $66.18 |
| October 2016 | $25.06 | $60.55 |
| September 2016 | $25.72 | $62.14 |
| August 2016 | $25.63 | $61.91 |
| July 2016 | $22.90 | $55.64 |
| June 2016 | $20.89 | $50.76 |
| May 2016 | $21.27 | $51.68 |
| April 2016 | $19.85 | $48.59 |
| March 2016 | $19.69 | $48.20 |
| February 2016 | $18.17 | $44.49 |
| January 2016 | $18.15 | $44.81 |
| December 2015 | $18.85 | $46.54 |
| November 2015 | $19.55 | $48.28 |
| October 2015 | $19.40 | $48.29 |
| September 2015 | $17.32 | $43.09 |
| August 2015 | $16.94 | $42.50 |
| July 2015 | $17.08 | $42.84 |
| June 2015 | $18.91 | $47.43 |
| May 2015 | $19.58 | $49.13 |
| April 2015 | $18.86 | $47.66 |
| March 2015 | $19.35 | $48.90 |
| February 2015 | $20.29 | $51.27 |
| January 2015 | $17.72 | $45.10 |
| December 2014 | $17.72 | $45.11 |
| November 2014 | $17.74 | $45.15 |
| October 2014 | $16.80 | $43.11 |
| September 2014 | $18.41 | $47.23 |
| August 2014 | $19.03 | $48.83 |
| July 2014 | $17.41 | $45.02 |
| June 2014 | $18.88 | $48.81 |
| May 2014 | $18.41 | $47.60 |
| April 2014 | $18.25 | $47.54 |
| March 2014 | $18.33 | $47.76 |
| February 2014 | $17.48 | $45.55 |
| January 2014 | $17.08 | $44.86 |
| December 2013 | $17.04 | $44.75 |
| November 2013 | $16.49 | $43.29 |
| October 2013 | $16.23 | $42.96 |
| September 2013 | $15.22 | $40.29 |
| August 2013 | $14.66 | $38.81 |
| July 2013 | $14.88 | $39.74 |
| June 2013 | $13.94 | $37.25 |
| May 2013 | $13.66 | $36.48 |
| April 2013 | $13.50 | $36.42 |
| March 2013 | $13.64 | $36.77 |
| February 2013 | $13.52 | $36.47 |
| January 2013 | $12.29 | $33.45 |
| December 2012 | $11.97 | $32.59 |
| November 2012 | $11.17 | $30.42 |
| October 2012 | $11.37 | $31.34 |
| September 2012 | $11.88 | $32.74 |
| August 2012 | $12.61 | $34.75 |
| July 2012 | $11.99 | $33.38 |
| June 2012 | $11.89 | $33.08 |
| May 2012 | $11.15 | $31.02 |
| April 2012 | $12.57 | $35.37 |
| March 2012 | $13.22 | $37.20 |
| February 2012 | $12.82 | $36.07 |
| January 2012 | $12.99 | $36.90 |
| December 2011 | $12.89 | $36.63 |
| November 2011 | $12.29 | $34.91 |
| October 2011 | $12.61 | $36.18 |
| September 2011 | $10.85 | $31.11 |
| August 2011 | $11.44 | $32.81 |
| July 2011 | $11.64 | $33.75 |
| June 2011 | $13.08 | $37.91 |
| May 2011 | $13.63 | $39.53 |
| April 2011 | $14.03 | $41.04 |
| March 2011 | $13 | $38.01 |
| February 2011 | $12.62 | $36.91 |
| January 2011 | $12.47 | $36.47 |
| December 2010 | $11.70 | $34.21 |
| November 2010 | $11.38 | $33.61 |
| October 2010 | $10.79 | $32.18 |
| September 2010 | $10.54 | $31.45 |
| August 2010 | $9.30 | $27.73 |
| July 2010 | $10.09 | $30.45 |
| June 2010 | $9.19 | $27.74 |
| May 2010 | $9.22 | $27.85 |
| April 2010 | $9.56 | $29.21 |
| March 2010 | $9.21 | $28.16 |
| February 2010 | $8.85 | $27.06 |
| January 2010 | $8.34 | $25.81 |
| December 2009 | $9.39 | $29.05 |
| November 2009 | $8.48 | $26.24 |
| October 2009 | $7.64 | $23.96 |
| September 2009 | $8.45 | $26.50 |
| August 2009 | $8.47 | $26.55 |
| July 2009 | $8.48 | $26.93 |
| June 2009 | $7.10 | $22.55 |
| May 2009 | $6.79 | $21.57 |
| April 2009 | $7.12 | $23 |
| March 2009 | $6.56 | $21.19 |
| February 2009 | $5.81 | $18.77 |
| January 2009 | $5.77 | $18.97 |
| December 2008 | $5.94 | $19.53 |
| November 2008 | $5.63 | $18.50 |
| October 2008 | $7.38 | $24.63 |
| September 2008 | $8.82 | $29.43 |
| August 2008 | $9.59 | $32.01 |
| July 2008 | $9.46 | $31.93 |
| June 2008 | $9.05 | $30.54 |
| May 2008 | $10.92 | $36.84 |
| April 2008 | $10.79 | $36.75 |
| March 2008 | $9.61 | $32.73 |
| February 2008 | $9.04 | $30.78 |
| January 2008 | $9.28 | $31.91 |
| December 2007 | $9.14 | $31.42 |
| November 2007 | $8.37 | $28.79 |
| October 2007 | $9.55 | $33.17 |
| September 2007 | $10.46 | $36.32 |
| August 2007 | $11.09 | $38.52 |
| July 2007 | $10.37 | $36.31 |
| June 2007 | $10.58 | $37.04 |
| May 2007 | $11.59 | $40.58 |
| April 2007 | $11.45 | $40.34 |
| March 2007 | $10.08 | $35.53 |
| February 2007 | $10.10 | $35.60 |
| January 2007 | $9.79 | $34.76 |
| December 2006 | $9.21 | $32.70 |
| November 2006 | $9.60 | $34.09 |
| October 2006 | $9.20 | $32.93 |
| September 2006 | $9.06 | $32.42 |
| August 2006 | $9.54 | $34.16 |
| July 2006 | $8.93 | $32.21 |
| June 2006 | $9.31 | $33.55 |
| May 2006 | $9.51 | $34.30 |
| April 2006 | $10.28 | $37.26 |
| March 2006 | $10.01 | $36.30 |
| February 2006 | $9.71 | $35.20 |
| January 2006 | $10.35 | $37.51 |
| December 2005 | $8.82 | $32.15 |
| November 2005 | $9.16 | $33.37 |
| October 2005 | $8.23 | $30.15 |
| September 2005 | $8.22 | $30.12 |
| August 2005 | $8.50 | $31.12 |
| July 2005 | $8.45 | $31.07 |
| June 2005 | $8.05 | $29.62 |
| May 2005 | $8.06 | $29.65 |
| April 2005 | $7.72 | $28.48 |
| March 2005 | $7.05 | $26.01 |
| February 2005 | $7.44 | $27.46 |
| January 2005 | $7.04 | $26.05 |
| December 2004 | $7.19 | $26.59 |
| November 2004 | $7.62 | $28.18 |
| October 2004 | $8.16 | $30.25 |
| September 2004 | $7.24 | $26.84 |
| August 2004 | $7.12 | $26.39 |
| July 2004 | $7.80 | $28.97 |
| June 2004 | $8.50 | $31.54 |
| May 2004 | $8.52 | $31.65 |
| April 2004 | $7.54 | $28.04 |
| March 2004 | $7.11 | $26.42 |
| February 2004 | $7.74 | $28.77 |
| January 2004 | $7.71 | $28.70 |
| December 2003 | $8.97 | $33.37 |
| November 2003 | $9.26 | $34.48 |
| October 2003 | $8.80 | $32.79 |
| September 2003 | $6.43 | $23.96 |
| August 2003 | $7.52 | $28.01 |
| July 2003 | $7.08 | $26.42 |
| June 2003 | $6.64 | $24.75 |
| May 2003 | $6.20 | $23.12 |
| April 2003 | $5.57 | $20.80 |
| March 2003 | $5.33 | $19.90 |
| February 2003 | $6.82 | $25.45 |
| January 2003 | $5.91 | $22.09 |
| December 2002 | $6.54 | $24.45 |
| November 2002 | $7.70 | $28.76 |
| October 2002 | $6.53 | $24.40 |
| September 2002 | $5.47 | $20.45 |
| August 2002 | $5.63 | $21.05 |
| July 2002 | $5.89 | $22.02 |
| June 2002 | $7.34 | $27.43 |
| May 2002 | $8 | $29.90 |
| April 2002 | $7.93 | $44.50 |
| March 2002 | $7.46 | $41.83 |
| February 2002 | $6.09 | $34.18 |
| January 2002 | $6.72 | $37.69 |
| December 2001 | $6.91 | $38.74 |
| November 2001 | $6.44 | $36.11 |
| October 2001 | $5.57 | $31.22 |
| September 2001 | $4.78 | $26.80 |
| August 2001 | $6.36 | $35.69 |
| July 2001 | $6.47 | $36.30 |
| June 2001 | $5.96 | $33.43 |
| May 2001 | $4.09 | $22.95 |
| April 2001 | $5.16 | $28.93 |
| March 2001 | $4.51 | $25.31 |
| February 2001 | $4.26 | $23.88 |
| January 2001 | $5.36 | $30.06 |
| December 2000 | $3.91 | $21.94 |
| November 2000 | $4.17 | $23.38 |
| October 2000 | $5.64 | $31.62 |
| September 2000 | $5.90 | $33.06 |
| August 2000 | $8.09 | $68.06 |
| July 2000 | $8.25 | $69.44 |
| June 2000 | $6.93 | $58.27 |
| May 2000 | $6.75 | $56.77 |
| April 2000 | $7.38 | $62.06 |
| March 2000 | $7.82 | $65.75 |
| February 2000 | $7.42 | $62.44 |
| January 2000 | $4.98 | $62.88 |
| December 1999 | $5.42 | $68.44 |
| November 1999 | $5.02 | $63.38 |
| October 1999 | $5.28 | $66.62 |
| September 1999 | $4.07 | $51.38 |
| August 1999 | $4.34 | $54.75 |
| July 1999 | $3.97 | $50.12 |
| June 1999 | $3.75 | $47.38 |
| May 1999 | $3.48 | $43.88 |
| April 1999 | $2.77 | $35 |
| March 1999 | $2.74 | $34.62 |
| February 1999 | $2.16 | $27.25 |
| January 1999 | $2.29 | $28.88 |
| December 1998 | $2.93 | $37 |
| November 1998 | $2.76 | $34.81 |
| October 1998 | $2.14 | $27.06 |
| September 1998 | $1.73 | $21.88 |
| August 1998 | $1.45 | $18.31 |
| July 1998 | $2.43 | $30.66 |
| June 1998 | $2.07 | $26.12 |
| May 1998 | $1.94 | $24.50 |
| April 1998 | $2.25 | $28.38 |
| March 1998 | $1.66 | $21 |
| February 1998 | $1.92 | $24.19 |
| January 1998 | $1.83 | $23.09 |
| December 1997 | $2.38 | $30 |
| November 1997 | $2.77 | $35 |
| October 1997 | $3.16 | $39.88 |
| September 1997 | $3.58 | $45.16 |
| August 1997 | $3.20 | $40.44 |
| July 1997 | $2.95 | $37.25 |
| June 1997 | $2.36 | $29.75 |
| May 1997 | $2.81 | $35.50 |
| April 1997 | $2.48 | $31.25 |
| March 1997 | $2.38 | $30 |
| February 1997 | $2.96 | $37.38 |
| January 1997 | $3.02 | $38.12 |
| December 1996 | $2.69 | $50.88 |
| November 1996 | $2.52 | $47.75 |
| October 1996 | $1.92 | $36.25 |
| September 1996 | $1.98 | $37.38 |
| August 1996 | $1.94 | $36.69 |
| July 1996 | $1.68 | $31.88 |
| June 1996 | $1.31 | $24.75 |
| May 1996 | $1.36 | $25.75 |
| April 1996 | $1.35 | $25.50 |
| March 1996 | $1.45 | $27.50 |
| February 1996 | $1.47 | $27.75 |
| January 1996 | $1.76 | $33.25 |
| December 1995 | $1.93 | $36.50 |
| November 1995 | $2.14 | $40.50 |
| October 1995 | $2.10 | $39.69 |
| September 1995 | $2 | $37.88 |
| August 1995 | $2.01 | $38 |
| July 1995 | $2.03 | $38.50 |
| June 1995 | $1.92 | $36.38 |
| May 1995 | $1.57 | $29.75 |
| April 1995 | $1.49 | $28.25 |
| March 1995 | $1.49 | $28.13 |
| February 1995 | $1.33 | $25.25 |
| January 1995 | $1.18 | $22.38 |
| December 1994 | $1.45 | $27.50 |
| November 1994 | $1.57 | $29.75 |
| October 1994 | $1.65 | $46.88 |
| September 1994 | $1.38 | $39.25 |
| August 1994 | $1.29 | $36.75 |
| July 1994 | $1.13 | $32 |
| June 1994 | $1.24 | $35.25 |
| May 1994 | $1.09 | $31 |
| April 1994 | $0.99 | $28 |
| March 1994 | $0.90 | $38.25 |
| February 1994 | $1.04 | $44.50 |
| January 1994 | $0.93 | $39.75 |
| December 1993 | $0.92 | $39 |
| November 1993 | $0.75 | $32 |
| October 1993 | $0.75 | $32 |
| September 1993 | $0.61 | $26 |
| August 1993 | $0.55 | $46.50 |
| July 1993 | $0.34 | $28.50 |
| June 1993 | $0.34 | $29.25 |
| May 1993 | $0.27 | $23.25 |
| April 1993 | $0.25 | $21.25 |
| March 1993 | $0.19 | $16.12 |
MCHP
List: Contenders
Price: $78.50
52 week price:
Dividend Yield: 2.45%
5-year range yield:
Forward Dividend Yield: 2.32%
Payout Ratio: 72.35%
Payout Ratio Range:
Dividend Per Share: 1.82 USD
Earnings Per Share: 0.67 USD
P/E Ratio: 118.57
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Country: United States
Volume: 2.0 million
Ebitda: 401.1 millionMarket Capitalization: 40.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 20.67%
DGR5: 20.71%
DGR10: 15.33%
DGR20: 16.36%