Microchip Technology Incorporated ( MCHP) - Price History
Monthly price history for MCHP (Microchip Technology Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $78.93 | $78.93 |
| June 2026 | $91.20 | $91.20 |
| May 2026 | $94.65 | $94.65 |
| April 2026 | $92.45 | $92.91 |
| March 2026 | $64.29 | $64.61 |
| February 2026 | $74.27 | $74.64 |
| January 2026 | $75.10 | $75.92 |
| December 2025 | $63.03 | $63.72 |
| November 2025 | $53 | $53.58 |
| October 2025 | $61.19 | $62.42 |
| September 2025 | $62.96 | $64.22 |
| August 2025 | $63.72 | $65 |
| July 2025 | $65.80 | $67.59 |
| June 2025 | $68.51 | $70.37 |
| May 2025 | $56.51 | $58.04 |
| April 2025 | $44.52 | $46.08 |
| March 2025 | $46.77 | $48.41 |
| February 2025 | $56.86 | $58.86 |
| January 2025 | $52.07 | $54.30 |
| December 2024 | $54.99 | $57.35 |
| November 2024 | $65.37 | $68.17 |
| October 2024 | $69.87 | $73.37 |
| September 2024 | $76.46 | $80.29 |
| August 2024 | $78.25 | $82.16 |
| July 2024 | $84.09 | $88.78 |
| June 2024 | $86.66 | $91.50 |
| May 2024 | $92.09 | $97.23 |
| April 2024 | $86.71 | $91.98 |
| March 2024 | $84.57 | $89.71 |
| February 2024 | $79.32 | $84.14 |
| January 2024 | $79.87 | $85.18 |
| December 2023 | $84.55 | $90.18 |
| November 2023 | $78.24 | $83.44 |
| October 2023 | $66.50 | $71.29 |
| September 2023 | $72.80 | $78.05 |
| August 2023 | $76.34 | $81.84 |
| July 2023 | $87.17 | $93.94 |
| June 2023 | $83.13 | $89.59 |
| May 2023 | $69.84 | $75.26 |
| April 2023 | $67.40 | $72.99 |
| March 2023 | $77.36 | $83.78 |
| February 2023 | $74.82 | $81.03 |
| January 2023 | $71.37 | $77.62 |
| December 2022 | $64.60 | $70.25 |
| November 2022 | $72.82 | $79.19 |
| October 2022 | $56.52 | $61.74 |
| September 2022 | $55.87 | $61.03 |
| August 2022 | $59.73 | $65.25 |
| July 2022 | $62.77 | $68.86 |
| June 2022 | $52.94 | $58.08 |
| May 2022 | $66.23 | $72.65 |
| April 2022 | $59.19 | $65.20 |
| March 2022 | $68.21 | $75.14 |
| February 2022 | $63.84 | $70.33 |
| January 2022 | $70.08 | $77.48 |
| December 2021 | $78.75 | $87.06 |
| November 2021 | $75.47 | $83.43 |
| October 2021 | $66.83 | $74.09 |
| September 2021 | $69.23 | $153.49 |
| August 2021 | $70.97 | $157.36 |
| July 2021 | $64.35 | $143.12 |
| June 2021 | $67.33 | $149.74 |
| May 2021 | $70.57 | $156.95 |
| April 2021 | $67.39 | $150.29 |
| March 2021 | $69.60 | $155.22 |
| February 2021 | $68.44 | $152.63 |
| January 2021 | $60.88 | $136.11 |
| December 2020 | $61.77 | $138.11 |
| November 2020 | $60.11 | $134.39 |
| October 2020 | $46.86 | $105.08 |
| September 2020 | $45.82 | $102.76 |
| August 2020 | $48.92 | $109.70 |
| July 2020 | $45.21 | $101.73 |
| June 2020 | $46.80 | $105.31 |
| May 2020 | $42.67 | $96.02 |
| April 2020 | $38.83 | $87.73 |
| March 2020 | $30.01 | $67.80 |
| February 2020 | $40.14 | $90.71 |
| January 2020 | $43 | $97.48 |
| December 2019 | $46.19 | $104.72 |
| November 2019 | $41.70 | $94.54 |
| October 2019 | $41.42 | $94.29 |
| September 2019 | $40.82 | $92.91 |
| August 2019 | $37.93 | $86.33 |
| July 2019 | $41.31 | $94.42 |
| June 2019 | $37.94 | $86.70 |
| May 2019 | $35.02 | $80.03 |
| April 2019 | $43.52 | $99.89 |
| March 2019 | $36.14 | $82.96 |
| February 2019 | $37.84 | $86.87 |
| January 2019 | $34.87 | $80.37 |
| December 2018 | $31.20 | $71.92 |
| November 2018 | $32.54 | $75 |
| October 2018 | $28.40 | $65.78 |
| September 2018 | $34.07 | $78.91 |
| August 2018 | $37.14 | $86.03 |
| July 2018 | $40.16 | $93.43 |
| June 2018 | $39.09 | $90.95 |
| May 2018 | $41.86 | $97.38 |
| April 2018 | $35.82 | $83.66 |
| March 2018 | $39.12 | $91.36 |
| February 2018 | $38.08 | $88.93 |
| January 2018 | $40.59 | $95.22 |
| December 2017 | $37.46 | $87.88 |
| November 2017 | $37.08 | $86.99 |
| October 2017 | $40.25 | $94.80 |
| September 2017 | $38.12 | $89.78 |
| August 2017 | $36.86 | $86.80 |
| July 2017 | $33.84 | $80.04 |
| June 2017 | $32.63 | $77.18 |
| May 2017 | $35.22 | $83.30 |
| April 2017 | $31.81 | $75.58 |
| March 2017 | $31.05 | $73.78 |
| February 2017 | $30.52 | $72.52 |
| January 2017 | $28.20 | $67.35 |
| December 2016 | $26.86 | $64.15 |
| November 2016 | $27.71 | $66.18 |
| October 2016 | $25.22 | $60.55 |
| September 2016 | $25.88 | $62.14 |
| August 2016 | $25.78 | $61.91 |
| July 2016 | $23.03 | $55.64 |
| June 2016 | $21.01 | $50.76 |
| May 2016 | $21.39 | $51.68 |
| April 2016 | $19.96 | $48.59 |
| March 2016 | $19.80 | $48.20 |
| February 2016 | $18.28 | $44.49 |
| January 2016 | $18.26 | $44.81 |
| December 2015 | $18.96 | $46.54 |
| November 2015 | $19.67 | $48.28 |
| October 2015 | $19.52 | $48.29 |
| September 2015 | $17.42 | $43.09 |
| August 2015 | $17.04 | $42.50 |
| July 2015 | $17.18 | $42.84 |
| June 2015 | $19.02 | $47.43 |
| May 2015 | $19.70 | $49.13 |
| April 2015 | $18.97 | $47.66 |
| March 2015 | $19.47 | $48.90 |
| February 2015 | $20.41 | $51.27 |
| January 2015 | $17.83 | $45.10 |
| December 2014 | $17.83 | $45.11 |
| November 2014 | $17.85 | $45.15 |
| October 2014 | $16.90 | $43.11 |
| September 2014 | $18.52 | $47.23 |
| August 2014 | $19.15 | $48.83 |
| July 2014 | $17.52 | $45.02 |
| June 2014 | $18.99 | $48.81 |
| May 2014 | $18.52 | $47.60 |
| April 2014 | $18.36 | $47.54 |
| March 2014 | $18.44 | $47.76 |
| February 2014 | $17.59 | $45.55 |
| January 2014 | $17.19 | $44.86 |
| December 2013 | $17.14 | $44.75 |
| November 2013 | $16.59 | $43.29 |
| October 2013 | $16.32 | $42.96 |
| September 2013 | $15.31 | $40.29 |
| August 2013 | $14.75 | $38.81 |
| July 2013 | $14.97 | $39.74 |
| June 2013 | $14.03 | $37.25 |
| May 2013 | $13.74 | $36.48 |
| April 2013 | $13.59 | $36.42 |
| March 2013 | $13.72 | $36.77 |
| February 2013 | $13.60 | $36.47 |
| January 2013 | $12.36 | $33.45 |
| December 2012 | $12.04 | $32.59 |
| November 2012 | $11.24 | $30.42 |
| October 2012 | $11.44 | $31.34 |
| September 2012 | $11.95 | $32.74 |
| August 2012 | $12.69 | $34.75 |
| July 2012 | $12.07 | $33.38 |
| June 2012 | $11.96 | $33.08 |
| May 2012 | $11.21 | $31.02 |
| April 2012 | $12.64 | $35.37 |
| March 2012 | $13.30 | $37.20 |
| February 2012 | $12.90 | $36.07 |
| January 2012 | $13.07 | $36.90 |
| December 2011 | $12.97 | $36.63 |
| November 2011 | $12.36 | $34.91 |
| October 2011 | $12.69 | $36.18 |
| September 2011 | $10.91 | $31.11 |
| August 2011 | $11.51 | $32.81 |
| July 2011 | $11.71 | $33.75 |
| June 2011 | $13.15 | $37.91 |
| May 2011 | $13.72 | $39.53 |
| April 2011 | $14.12 | $41.04 |
| March 2011 | $13.08 | $38.01 |
| February 2011 | $12.70 | $36.91 |
| January 2011 | $12.54 | $36.47 |
| December 2010 | $11.77 | $34.21 |
| November 2010 | $11.45 | $33.61 |
| October 2010 | $10.85 | $32.18 |
| September 2010 | $10.61 | $31.45 |
| August 2010 | $9.35 | $27.73 |
| July 2010 | $10.15 | $30.45 |
| June 2010 | $9.24 | $27.74 |
| May 2010 | $9.28 | $27.85 |
| April 2010 | $9.62 | $29.21 |
| March 2010 | $9.27 | $28.16 |
| February 2010 | $8.91 | $27.06 |
| January 2010 | $8.39 | $25.81 |
| December 2009 | $9.44 | $29.05 |
| November 2009 | $8.53 | $26.24 |
| October 2009 | $7.69 | $23.96 |
| September 2009 | $8.50 | $26.50 |
| August 2009 | $8.52 | $26.55 |
| July 2009 | $8.53 | $26.93 |
| June 2009 | $7.14 | $22.55 |
| May 2009 | $6.83 | $21.57 |
| April 2009 | $7.17 | $23 |
| March 2009 | $6.60 | $21.19 |
| February 2009 | $5.85 | $18.77 |
| January 2009 | $5.81 | $18.97 |
| December 2008 | $5.98 | $19.53 |
| November 2008 | $5.66 | $18.50 |
| October 2008 | $7.42 | $24.63 |
| September 2008 | $8.87 | $29.43 |
| August 2008 | $9.64 | $32.01 |
| July 2008 | $9.52 | $31.93 |
| June 2008 | $9.10 | $30.54 |
| May 2008 | $10.98 | $36.84 |
| April 2008 | $10.86 | $36.75 |
| March 2008 | $9.67 | $32.73 |
| February 2008 | $9.10 | $30.78 |
| January 2008 | $9.33 | $31.91 |
| December 2007 | $9.19 | $31.42 |
| November 2007 | $8.42 | $28.79 |
| October 2007 | $9.61 | $33.17 |
| September 2007 | $10.52 | $36.32 |
| August 2007 | $11.16 | $38.52 |
| July 2007 | $10.44 | $36.31 |
| June 2007 | $10.65 | $37.04 |
| May 2007 | $11.66 | $40.58 |
| April 2007 | $11.52 | $40.34 |
| March 2007 | $10.14 | $35.53 |
| February 2007 | $10.16 | $35.60 |
| January 2007 | $9.85 | $34.76 |
| December 2006 | $9.26 | $32.70 |
| November 2006 | $9.66 | $34.09 |
| October 2006 | $9.26 | $32.93 |
| September 2006 | $9.11 | $32.42 |
| August 2006 | $9.60 | $34.16 |
| July 2006 | $8.99 | $32.21 |
| June 2006 | $9.36 | $33.55 |
| May 2006 | $9.57 | $34.30 |
| April 2006 | $10.34 | $37.26 |
| March 2006 | $10.07 | $36.30 |
| February 2006 | $9.77 | $35.20 |
| January 2006 | $10.41 | $37.51 |
| December 2005 | $8.88 | $32.15 |
| November 2005 | $9.21 | $33.37 |
| October 2005 | $8.28 | $30.15 |
| September 2005 | $8.27 | $30.12 |
| August 2005 | $8.55 | $31.12 |
| July 2005 | $8.50 | $31.07 |
| June 2005 | $8.10 | $29.62 |
| May 2005 | $8.11 | $29.65 |
| April 2005 | $7.76 | $28.48 |
| March 2005 | $7.09 | $26.01 |
| February 2005 | $7.48 | $27.46 |
| January 2005 | $7.08 | $26.05 |
| December 2004 | $7.23 | $26.59 |
| November 2004 | $7.66 | $28.18 |
| October 2004 | $8.21 | $30.25 |
| September 2004 | $7.28 | $26.84 |
| August 2004 | $7.16 | $26.39 |
| July 2004 | $7.85 | $28.97 |
| June 2004 | $8.55 | $31.54 |
| May 2004 | $8.58 | $31.65 |
| April 2004 | $7.59 | $28.04 |
| March 2004 | $7.15 | $26.42 |
| February 2004 | $7.78 | $28.77 |
| January 2004 | $7.76 | $28.70 |
| December 2003 | $9.02 | $33.37 |
| November 2003 | $9.32 | $34.48 |
| October 2003 | $8.86 | $32.79 |
| September 2003 | $6.47 | $23.96 |
| August 2003 | $7.56 | $28.01 |
| July 2003 | $7.13 | $26.42 |
| June 2003 | $6.68 | $24.75 |
| May 2003 | $6.24 | $23.12 |
| April 2003 | $5.61 | $20.80 |
| March 2003 | $5.36 | $19.90 |
| February 2003 | $6.86 | $25.45 |
| January 2003 | $5.95 | $22.09 |
| December 2002 | $6.58 | $24.45 |
| November 2002 | $7.74 | $28.76 |
| October 2002 | $6.56 | $24.40 |
| September 2002 | $5.50 | $20.45 |
| August 2002 | $5.66 | $21.05 |
| July 2002 | $5.92 | $22.02 |
| June 2002 | $7.38 | $27.43 |
| May 2002 | $8.04 | $29.90 |
| April 2002 | $7.98 | $44.50 |
| March 2002 | $7.50 | $41.83 |
| February 2002 | $6.13 | $34.18 |
| January 2002 | $6.76 | $37.69 |
| December 2001 | $6.95 | $38.74 |
| November 2001 | $6.48 | $36.11 |
| October 2001 | $5.60 | $31.22 |
| September 2001 | $4.81 | $26.80 |
| August 2001 | $6.40 | $35.69 |
| July 2001 | $6.51 | $36.30 |
| June 2001 | $6 | $33.43 |
| May 2001 | $4.12 | $22.95 |
| April 2001 | $5.19 | $28.93 |
| March 2001 | $4.54 | $25.31 |
| February 2001 | $4.28 | $23.88 |
| January 2001 | $5.39 | $30.06 |
| December 2000 | $3.94 | $21.94 |
| November 2000 | $4.19 | $23.38 |
| October 2000 | $5.67 | $31.62 |
| September 2000 | $5.93 | $33.06 |
| August 2000 | $8.14 | $68.06 |
| July 2000 | $8.30 | $69.44 |
| June 2000 | $6.97 | $58.27 |
| May 2000 | $6.79 | $56.77 |
| April 2000 | $7.42 | $62.06 |
| March 2000 | $7.86 | $65.75 |
| February 2000 | $7.47 | $62.44 |
| January 2000 | $5.01 | $62.88 |
| December 1999 | $5.46 | $68.44 |
| November 1999 | $5.05 | $63.38 |
| October 1999 | $5.31 | $66.62 |
| September 1999 | $4.10 | $51.38 |
| August 1999 | $4.36 | $54.75 |
| July 1999 | $4 | $50.12 |
| June 1999 | $3.78 | $47.38 |
| May 1999 | $3.50 | $43.88 |
| April 1999 | $2.79 | $35 |
| March 1999 | $2.76 | $34.62 |
| February 1999 | $2.17 | $27.25 |
| January 1999 | $2.30 | $28.88 |
| December 1998 | $2.95 | $37 |
| November 1998 | $2.78 | $34.81 |
| October 1998 | $2.16 | $27.06 |
| September 1998 | $1.74 | $21.88 |
| August 1998 | $1.46 | $18.31 |
| July 1998 | $2.44 | $30.66 |
| June 1998 | $2.08 | $26.12 |
| May 1998 | $1.95 | $24.50 |
| April 1998 | $2.26 | $28.38 |
| March 1998 | $1.67 | $21 |
| February 1998 | $1.93 | $24.19 |
| January 1998 | $1.84 | $23.09 |
| December 1997 | $2.39 | $30 |
| November 1997 | $2.79 | $35 |
| October 1997 | $3.18 | $39.88 |
| September 1997 | $3.60 | $45.16 |
| August 1997 | $3.22 | $40.44 |
| July 1997 | $2.97 | $37.25 |
| June 1997 | $2.37 | $29.75 |
| May 1997 | $2.83 | $35.50 |
| April 1997 | $2.49 | $31.25 |
| March 1997 | $2.39 | $30 |
| February 1997 | $2.98 | $37.38 |
| January 1997 | $3.04 | $38.12 |
| December 1996 | $2.70 | $50.88 |
| November 1996 | $2.54 | $47.75 |
| October 1996 | $1.93 | $36.25 |
| September 1996 | $1.99 | $37.38 |
| August 1996 | $1.95 | $36.69 |
| July 1996 | $1.69 | $31.88 |
| June 1996 | $1.32 | $24.75 |
| May 1996 | $1.37 | $25.75 |
| April 1996 | $1.36 | $25.50 |
| March 1996 | $1.46 | $27.50 |
| February 1996 | $1.48 | $27.75 |
| January 1996 | $1.77 | $33.25 |
| December 1995 | $1.94 | $36.50 |
| November 1995 | $2.15 | $40.50 |
| October 1995 | $2.11 | $39.69 |
| September 1995 | $2.01 | $37.88 |
| August 1995 | $2.02 | $38 |
| July 1995 | $2.05 | $38.50 |
| June 1995 | $1.93 | $36.38 |
| May 1995 | $1.58 | $29.75 |
| April 1995 | $1.50 | $28.25 |
| March 1995 | $1.50 | $28.13 |
| February 1995 | $1.34 | $25.25 |
| January 1995 | $1.19 | $22.38 |
| December 1994 | $1.46 | $27.50 |
| November 1994 | $1.58 | $29.75 |
| October 1994 | $1.66 | $46.88 |
| September 1994 | $1.39 | $39.25 |
| August 1994 | $1.30 | $36.75 |
| July 1994 | $1.13 | $32 |
| June 1994 | $1.25 | $35.25 |
| May 1994 | $1.10 | $31 |
| April 1994 | $0.99 | $28 |
| March 1994 | $0.90 | $38.25 |
| February 1994 | $1.05 | $44.50 |
| January 1994 | $0.94 | $39.75 |
| December 1993 | $0.92 | $39 |
| November 1993 | $0.76 | $32 |
| October 1993 | $0.76 | $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 | $0.28 | $23.25 |
| April 1993 | $0.25 | $21.25 |
| March 1993 | $0.19 | $16.12 |
MCHP
List: Contenders
Price: $78.93
52 week price:
Dividend Yield: 2.15%
5-year range yield:
Forward Dividend Yield: 2.31%
Payout Ratio: 72.35%
Payout Ratio Range:
Dividend Per Share: 1.82 USD
Earnings Per Share: 0.22 USD
P/E Ratio: 450.14
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Country: United States
Volume: 2.0 million
Ebitda: 401.1 millionMarket Capitalization: 45.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 23.85%
DGR5: 20.75%
DGR10: 10.65%
DGR20: 17.66%