MCHP: Microchip Technology Inc.

As of Friday, May 30th, 2025

$ 58.11

-- 0 0%

Open: 58.11
High: 58.11
Low: 58.11
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 58.11

+0.65 +1.13%

Open: 59.04
High: 59.59
Low: 57.38
Volume: 6,568,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 59.04 59.59 57.38 58.11 6,568,827 +0.65 +1.13
2025-05-28 58.86 59.09 57.40 57.46 8,281,680 -1.22 -2.08
2025-05-27 57.42 59.52 56.75 58.68 11,104,188 +2.49 +4.43
2025-05-23 55.99 56.32 54.54 56.19 10,093,371 -1.86 -3.20
2025-05-22 59.25 59.78 57.56 58.05 11,529,696 -1.20 -2.03
2025-05-21 59.82 61.41 58.88 59.25 7,211,731 -1.55 -2.55
2025-05-20 60.00 60.92 59.79 60.80 6,053,932 +0.23 +0.38
2025-05-19 59.63 61.05 59.39 60.57 8,218,600 -0.64 -1.05
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 59.78
On 2025-05-22		 54.54
On 2025-05-23		 -1.14 -1.92 59.78
On 2025-05-22		 54.54
On 2025-05-23		 -8.77 57.70
10D 61.41
On 2025-05-21		 54.54
On 2025-05-23		 -2.54 -4.19 61.41
On 2025-05-21		 54.54
On 2025-05-23		 -11.19 59.11
20D 63.12
On 2025-05-13		 45.60
On 2025-05-01		 12.03 26.11 63.12
On 2025-05-13		 54.54
On 2025-05-23		 -13.59 55.82
WTD 59.59
On 2025-05-29		 56.75
On 2025-05-27		 1.92 3.42 59.52
On 2025-05-27		 57.40
On 2025-05-28		 -3.56 58.08
MTD 63.12
On 2025-05-13		 45.60
On 2025-05-01		 12.03 26.11 63.12
On 2025-05-13		 54.54
On 2025-05-23		 -13.59 55.82
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.71 +0.55 +0.22 786,075
KO

The Coca-Cola Company

71.77 +0.28 +0.38 2,363,564
PFE

Pfizer Inc.

23.45 0.00 0.00 5,269,091
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 2,128,097
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,247.98 +32.25 +0.08 130,770,883
DJTA

Dow Jones Transportation Average

14,720.31 -25.07 -0.17 26,683,601
SPX

S&P 500 Index

5,904.86 -7.31 -0.12
OEX

S&P 100 Index

2,882.97 -2.63 -0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,330.26 -33.69 -0.16
NYA

NYSE Composite Index

19,737.82 -6.03 -0.03
XAX

NYSE AMEX Composite Index

5,198.97 -13.14 -0.25
RUI

RUSSELL 1000 Index

3,231.53 -4.04 -0.12
RUT

Russell 2000 Index

2,067.53 -7.25 -0.35
RUA

Russell 3000 Index

3,355.82 -4.52 -0.13
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.26 -9.79 -0.10
 
Recent
Ticker Last Chg %Chg Volume
SWK

Stanley Black & Decker Inc.

66.53 0.00 0.00
MCHP

Microchip Technology Inc.

58.11 0.00 0.00