MCHP: Microchip Technology Inc.

As of Tuesday, April 29th, 2025

$ 45.92

-1.09 -2.32%

Open: 45.81
High: 46.72
Low: 45.50
Volume: 8,285,952
Previous Close on Monday, April 28th, 2025

$ 47.01

+0.12 +0.26%

Open: 46.66
High: 47.85
Low: 45.90
Volume: 7,054,399

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 45.81 46.72 45.50 45.92 8,285,952 -1.09 -2.32
2025-04-28 46.66 47.85 45.90 47.01 7,054,399 +0.12 +0.26
2025-04-25 46.27 47.50 46.07 46.89 7,590,276 -0.23 -0.49
2025-04-24 44.12 47.33 44.12 47.12 20,396,043 +5.19 +12.38
2025-04-23 42.77 43.37 41.63 41.93 10,225,426 +1.64 +4.07
2025-04-22 40.15 41.05 39.58 40.29 11,716,607 +0.86 +2.18
2025-04-21 37.60 39.53 37.41 39.43 16,393,646 +0.87 +2.26
2025-04-17 38.68 38.71 37.58 38.56 7,775,844 +0.61 +1.61
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 47.85
On 2025-04-28		 41.63
On 2025-04-23		 5.63 13.97 47.85
On 2025-04-28		 45.50
On 2025-04-29		 -4.90 45.77
10D 47.85
On 2025-04-28		 36.32
On 2025-04-16		 7.04 18.11 39.61
On 2025-04-15		 36.32
On 2025-04-16		 -8.31 42.38
20D 49.47
On 2025-04-02		 34.13
On 2025-04-07		 -2.49 -5.14 49.47
On 2025-04-02		 34.13
On 2025-04-07		 -31.02 41.65
WTD 47.85
On 2025-04-28		 45.50
On 2025-04-29		 -0.97 -2.07 47.85
On 2025-04-28		 45.50
On 2025-04-29		 -4.90 46.47
MTD 49.47
On 2025-04-02		 34.13
On 2025-04-07		 -2.49 -5.14 49.47
On 2025-04-02		 34.13
On 2025-04-07		 -31.02 41.65
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SWK

Stanley Black & Decker Inc.

61.26 -0.02 -0.03 3,119,023
MCHP

Microchip Technology Inc.

45.92 -1.09 -2.32 8,285,952