MCHP: Microchip Technology Inc.

As of Friday, May 15th, 2026

$ 93.85

-3.19 -3.29%

Open: 94.10
High: 95.59
Low: 93.72
Volume: 9,437,467
Previous Close on Thursday, May 14th, 2026

$ 97.04

+0.33 +0.34%

Open: 96.39
High: 97.29
Low: 95.27
Volume: 6,840,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 94.10 95.59 93.72 93.85 9,437,467 -3.19 -3.29
2026-05-14 96.39 97.29 95.27 97.04 6,840,866 +0.33 +0.34
2026-05-13 99.65 99.87 96.06 96.71 12,791,984 -0.99 -1.01
2026-05-12 97.06 98.15 94.42 97.70 12,825,540 -1.33 -1.34
2026-05-11 98.10 101.18 96.57 99.03 17,489,142 -0.06 -0.06
2026-05-08 105.05 105.91 96.82 99.09 18,046,252 -2.49 -2.45
2026-05-07 102.15 102.28 99.59 101.58 15,254,628 -1.34 -1.30
2026-05-06 98.48 103.24 98.00 102.92 13,731,029 +4.44 +4.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 101.18
On 2026-05-11		 93.72
On 2026-05-15		 -5.24 -5.29 101.18
On 2026-05-11		 93.72
On 2026-05-15		 -7.37 96.87
10D 105.91
On 2026-05-08		 93.62
On 2026-05-04		 -0.10 -0.11 105.91
On 2026-05-08		 93.72
On 2026-05-15		 -11.51 98.17
20D 105.91
On 2026-05-08		 78.42
On 2026-04-20		 15.09 19.16 105.91
On 2026-05-08		 93.72
On 2026-05-15		 -11.51 92.69
WTD 101.18
On 2026-05-11		 93.72
On 2026-05-15		 -5.24 -5.29 101.18
On 2026-05-11		 93.72
On 2026-05-15		 -7.37 96.87
MTD 105.91
On 2026-05-08		 91.91
On 2026-05-01		 0.94 1.01 105.91
On 2026-05-08		 93.72
On 2026-05-15		 -11.51 97.78
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
MCHP

Microchip Technology Inc.

93.85 -3.19 -3.29 9,437,467