MCHP: Microchip Technology Inc.

As of Friday, August 22nd, 2025

$ 69.14

+3.04 +4.60%

Open: 66.25
High: 70.70
Low: 66.14
Volume: 12,323,922
Previous Close on Thursday, August 21st, 2025

$ 66.10

-0.66 -0.99%

Open: 66.43
High: 66.68
Low: 65.70
Volume: 5,930,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 66.25 70.70 66.14 69.14 12,323,684 +3.04 +4.60
2025-08-21 66.43 66.68 65.70 66.10 5,930,552 -0.66 -0.99
2025-08-20 65.00 66.91 63.68 66.76 10,207,395 +2.05 +3.17
2025-08-19 65.56 66.40 64.40 64.71 5,068,759 -0.85 -1.30
2025-08-18 65.64 66.01 65.04 65.56 4,833,123 -0.15 -0.23
2025-08-15 66.13 66.55 65.60 65.71 7,738,997 -0.28 -0.42
2025-08-14 64.55 66.33 63.41 65.99 6,653,319 +0.24 +0.37
2025-08-13 64.82 66.12 64.17 65.75 8,379,094 +1.25 +1.94
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 70.70
On 2025-08-22		 63.68
On 2025-08-20		 3.43 5.22 66.91
On 2025-08-20		 65.70
On 2025-08-21		 -1.81 66.45
10D 70.70
On 2025-08-22		 60.84
On 2025-08-11		 7.27 11.75 66.50
On 2025-08-12		 63.41
On 2025-08-14		 -4.64 65.52
20D 71.54
On 2025-07-29		 60.84
On 2025-08-11		 -0.07 -0.10 71.54
On 2025-07-29		 60.84
On 2025-08-11		 -14.96 66.43
WTD 70.70
On 2025-08-22		 63.68
On 2025-08-20		 3.43 5.22 66.91
On 2025-08-20		 65.70
On 2025-08-21		 -1.81 66.45
MTD 70.70
On 2025-08-22		 60.84
On 2025-08-11		 1.55 2.29 68.61
On 2025-08-01		 60.84
On 2025-08-11		 -11.32 65.59
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MCHP

Microchip Technology Inc.

69.14 +3.04 +4.60 12,323,922