MCHP: Microchip Technology Inc.

As of Friday, August 7th, 2026

$ 84.69

+10.33 +13.89%

Open: 81.35
High: 85.97
Low: 80.68
Volume: 18,753,771
Previous Close on Thursday, August 6th, 2026

$ 74.36

-3.43 -4.41%

Open: 76.62
High: 79.60
Low: 74.22
Volume: 14,189,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 81.35 85.97 80.68 84.69 18,753,771 +10.33 +13.89
2026-08-06 76.62 79.60 74.22 74.36 14,189,684 -3.43 -4.41
2026-08-05 80.10 80.39 77.00 77.79 9,714,753 -2.88 -3.57
2026-08-04 77.50 80.98 77.50 80.67 15,166,177 +5.45 +7.25
2026-08-03 73.46 75.72 72.58 75.22 7,824,693 +0.93 +1.25
2026-07-31 77.08 77.67 74.18 74.29 11,292,933 -0.72 -0.96
2026-07-30 74.93 75.86 73.25 75.01 13,846,687 +3.64 +5.10
2026-07-29 75.15 75.83 71.24 71.37 15,367,042 -4.34 -5.73
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 85.97
On 2026-08-07		 72.58
On 2026-08-03		 10.40 14.00 80.98
On 2026-08-04		 74.22
On 2026-08-06		 -8.35 78.55
10D 85.97
On 2026-08-07		 71.24
On 2026-07-29		 5.83 7.39 80.36
On 2026-07-27		 71.24
On 2026-07-29		 -11.36 76.70
20D 88.65
On 2026-07-14		 71.24
On 2026-07-29		 -3.90 -4.40 88.65
On 2026-07-14		 71.24
On 2026-07-29		 -19.64 79.82
WTD 85.97
On 2026-08-07		 72.58
On 2026-08-03		 10.40 14.00 80.98
On 2026-08-04		 74.22
On 2026-08-06		 -8.35 78.55
MTD 85.97
On 2026-08-07		 72.58
On 2026-08-03		 10.40 14.00 80.98
On 2026-08-04		 74.22
On 2026-08-06		 -8.35 78.55
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
MDY

SPDR S&P MidCap 400 ETF

709.16 +9.59 +1.37 506,073
PKG

Packaging Corporation of America

256.04 +3.29 +1.30 381,455
HLIT

Harmonic Inc.

11.84 +0.16 +1.37 76,072
LGIH

LGI Homes Inc.

60.04 +0.86 +1.45 266,708
MCHP

Microchip Technology Inc.

84.69 +10.33 +13.89 18,753,771