MCHP: Microchip Technology Inc.

As of Wednesday, February 18th, 2026

$ 79.11

+0.17 +0.22%

Open: 80.67
High: 81.00
Low: 78.46
Volume: 6,901,619
Previous Close on Tuesday, February 17th, 2026

$ 78.94

+0.38 +0.48%

Open: 78.50
High: 79.63
Low: 77.11
Volume: 6,122,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-18 80.67 81.00 78.46 79.11 6,901,619 +0.17 +0.22
2026-02-17 78.50 79.63 77.11 78.94 6,122,269 +0.38 +0.48
2026-02-13 78.02 79.17 77.59 78.56 7,623,409 -0.36 -0.46
2026-02-12 81.81 83.35 78.27 78.92 11,254,453 -1.83 -2.27
2026-02-11 78.22 81.27 77.86 80.75 13,382,259 +3.89 +5.06
2026-02-10 74.56 77.71 74.49 76.86 11,831,431 +2.45 +3.29
2026-02-09 74.31 75.55 73.50 74.41 11,329,167 -1.60 -2.10
2026-02-06 74.41 76.70 73.38 76.01 19,964,237 -2.03 -2.60
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 83.35
On 2026-02-12		 77.11
On 2026-02-17		 2.25 2.93 83.35
On 2026-02-12		 77.11
On 2026-02-17		 -7.49 79.26
10D 83.35
On 2026-02-12		 73.38
On 2026-02-06		 2.45 3.20 79.82
On 2026-02-04		 73.38
On 2026-02-06		 -8.06 77.98
20D 83.35
On 2026-02-12		 73.38
On 2026-02-06		 5.94 8.12 81.43
On 2026-01-28		 73.38
On 2026-02-06		 -9.88 77.32
WTD 81.00
On 2026-02-18		 77.11
On 2026-02-17		 0.55 0.70 79.63
On 2026-02-17		 79.63
On 2026-02-17		 0.00 79.03
MTD 83.35
On 2026-02-12		 73.38
On 2026-02-06		 3.19 4.20 79.82
On 2026-02-04		 73.38
On 2026-02-06		 -8.06 77.88
As of Wednesday, February 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.58 +2.50 +0.76 3,927,983
KO

The Coca-Cola Company

79.49 -0.07 -0.09 15,476,349
PFE

Pfizer Inc.

27.37 0.00 0.00 24,624,540
VZ

Verizon Communications Inc.

48.05 -0.88 -1.80 29,266,125
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,662.66 +129.47 +0.26 493,046,765
DJTA

Dow Jones Transportation Average

19,807.40 +272.86 +1.40 142,554,269
SPX

S&P 500 Index

6,881.31 +38.09 +0.56
OEX

S&P 100 Index

3,361.52 +17.82 +0.53
NDX

NASDAQ 100 Index

24,898.87 +197.27 +0.80
NYA

NYSE Composite Index

23,387.49 +86.71 +0.37
XAX

NYSE AMEX Composite Index

8,623.49 +168.35 +1.99
RUI

RUSSELL 1000 Index

3,757.56 +21.37 +0.57
RUT

Russell 2000 Index

2,658.61 +12.02 +0.45
RUA

Russell 3000 Index

3,919.42 +22.08 +0.57
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.05 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.09 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 -0.21 -0.97
 
Recent
Ticker Last Chg %Chg Volume
CODX

Co-Diagnostics Inc.

2.52 +0.03 +1.04 10,105
SPSM

SPDR Portfolio Small Cap ETF

51.12 +0.14 +0.27 2,072,885
SDY

SPDR S&P Dividend ETF

154.44 -0.11 -0.07 20,013
MCHP

Microchip Technology Inc.

79.11 +0.17 +0.22 6,901,619