MCHP: Microchip Technology Inc.

As of Thursday, May 8th, 2025

$ 49.14

+1.06 +2.20%

Open: 48.93
High: 50.26
Low: 48.56
Volume: 11,099,486
Previous Close on Wednesday, May 7th, 2025

$ 48.08

+0.84 +1.78%

Open: 47.66
High: 48.40
Low: 46.92
Volume: 9,462,460

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 48.93 50.26 48.56 49.14 11,047,341 +1.06 +2.20
2025-05-07 47.66 48.40 46.92 48.08 9,462,460 +0.84 +1.78
2025-05-06 47.00 47.70 46.68 47.24 6,495,807 -0.54 -1.13
2025-05-05 47.23 48.33 46.84 47.78 8,194,431 -0.13 -0.27
2025-05-02 47.16 48.53 47.11 47.91 9,441,647 +1.93 +4.20
2025-05-01 47.03 47.20 45.60 45.98 8,670,198 -0.10 -0.22
2025-04-30 44.54 46.24 44.17 46.08 10,838,991 +0.16 +0.35
2025-04-29 45.81 46.72 45.50 45.92 8,285,952 -1.09 -2.32
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 50.26
On 2025-05-08		 46.68
On 2025-05-06		 3.16 6.87 48.53
On 2025-05-02		 46.68
On 2025-05-06		 -3.81 48.03
10D 50.26
On 2025-05-08		 44.17
On 2025-04-30		 2.02 4.29 47.85
On 2025-04-28		 44.17
On 2025-04-30		 -7.69 47.20
20D 50.26
On 2025-05-08		 35.48
On 2025-04-11		 4.24 9.44 41.60
On 2025-04-10		 35.48
On 2025-04-11		 -14.72 43.62
WTD 50.26
On 2025-05-08		 46.68
On 2025-05-06		 1.23 2.57 48.33
On 2025-05-05		 46.68
On 2025-05-06		 -3.41 48.06
MTD 50.26
On 2025-05-08		 45.60
On 2025-05-01		 3.06 6.64 48.53
On 2025-05-02		 46.68
On 2025-05-06		 -3.81 47.69
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

118.73 +2.52 +2.17 7,962,249
CZR

Caesars Entertainment Corporation

27.83 +0.74 +2.73 4,472,772
PD

PagerDuty Inc.

15.67 +0.36 +2.35 633,497
MCHP

Microchip Technology Inc.

49.14 +1.06 +2.20 11,099,486