MCHP: Microchip Technology Inc.

As of Monday, May 18th, 2026

$ 92.76

-1.09 -1.16%

Open: 95.82
High: 95.82
Low: 91.13
Volume: 10,143,864
Previous Close on Friday, May 15th, 2026

$ 93.85

-3.19 -3.29%

Open: 94.10
High: 95.59
Low: 93.72
Volume: 9,437,467

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-18 95.82 95.82 91.13 92.76 10,143,863 -1.09 -1.16
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
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 99.87
On 2026-05-13		 91.13
On 2026-05-18		 -6.27 -6.33 99.87
On 2026-05-13		 91.13
On 2026-05-18		 -8.75 95.61
10D 105.91
On 2026-05-08		 91.13
On 2026-05-18		 -2.52 -2.64 105.91
On 2026-05-08		 91.13
On 2026-05-18		 -13.95 97.92
20D 105.91
On 2026-05-08		 80.24
On 2026-04-21		 12.37 15.39 105.91
On 2026-05-08		 91.13
On 2026-05-18		 -13.95 93.31
WTD 95.82
On 2026-05-18		 91.13
On 2026-05-18		 -1.09 -1.16 -- -- -- 92.76
MTD 105.91
On 2026-05-08		 91.13
On 2026-05-18		 -0.15 -0.16 105.91
On 2026-05-08		 91.13
On 2026-05-18		 -13.95 97.37
As of Monday, May 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.99 +4.46 +1.58 4,647,517
KO

The Coca-Cola Company

81.20 +0.38 +0.47 12,231,910
PFE

Pfizer Inc.

25.33 0.00 0.00 33,583,153
VZ

Verizon Communications Inc.

46.76 +0.39 +0.84 24,462,192
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,686.12 +159.95 +0.32 460,382,037
DJTA

Dow Jones Transportation Average

20,216.74 +82.56 +0.41 126,669,020
SPX

S&P 500 Index

7,403.05 -5.45 -0.07
OEX

S&P 100 Index

3,690.12 -5.83 -0.16
NDX

NASDAQ 100 Index

28,994.37 -130.83 -0.45
NYA

NYSE Composite Index

22,900.57 +101.15 +0.44
XAX

NYSE AMEX Composite Index

9,270.24 +111.28 +1.21
RUI

RUSSELL 1000 Index

4,016.35 -1.34 -0.03
RUT

Russell 2000 Index

2,775.10 -18.20 -0.65
RUA

Russell 3000 Index

4,184.88 -2.57 -0.06
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 -0.39 -1.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 -0.44 -1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.92 -0.51 -2.38
 
Recent
Ticker Last Chg %Chg Volume
LQDT

Liquidity Services Inc.

33.88 +0.92 +2.79 100,253
LPG

Dorian LPG Ltd.

41.89 +1.02 +2.50 699,847
LGIH

LGI Homes Inc.

41.24 +0.83 +2.05 558,172
MCHP

Microchip Technology Inc.

92.76 -1.09 -1.16 10,143,864