VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Microchip Technology (NASDAQ: MCHP)
MCHP · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
74.05
1 day
-0.63%
~30 days
-0.86%
1 year
+17.22%
Period high
105.91
Period low
48.52
Daily closes — 1 year
High 102.92 · Low 49.02 · Base 100.00 (2025-10-24) → 74.05 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 74.21 | 75.50 | 73.67 | 74.05 | 7,182,119 |
| 2026-10-22 | 75.14 | 75.94 | 73.61 | 74.52 | 17,070,500 |
| 2026-10-21 | 76.55 | 77.74 | 75.57 | 77.15 | 9,598,500 |
| 2026-10-20 | 73.47 | 77.17 | 73.31 | 75.85 | 9,600,400 |
| 2026-10-19 | 75.16 | 76.08 | 73.26 | 74.43 | 10,295,900 |
| 2026-10-16 | 73.14 | 76.81 | 72.64 | 73.85 | 18,577,000 |
| 2026-10-15 | 69.97 | 74.37 | 69.76 | 74.26 | 14,556,600 |
| 2026-10-14 | 72.82 | 73.30 | 70.49 | 71.25 | 14,377,200 |
| 2026-10-13 | 73.28 | 74.37 | 72.20 | 74.16 | 6,572,600 |
| 2026-10-12 | 74.64 | 74.80 | 73.19 | 73.83 | 7,541,900 |
| 2026-10-09 | 76.30 | 76.47 | 73.74 | 75.55 | 7,731,200 |
| 2026-10-08 | 76.85 | 77.16 | 74.60 | 75.52 | 10,130,200 |
| 2026-10-07 | 78.87 | 80.14 | 76.54 | 78.02 | 8,950,200 |
| 2026-10-06 | 82.17 | 82.56 | 80.76 | 81.26 | 5,837,600 |
| 2026-10-05 | 80.96 | 81.77 | 80.05 | 81.49 | 5,830,000 |
| 2026-10-02 | 81.25 | 83.40 | 80.80 | 81.32 | 7,821,400 |
| 2026-10-01 | 78.01 | 79.31 | 76.87 | 78.50 | 6,804,900 |
| 2026-09-30 | 79.07 | 79.65 | 77.73 | 77.77 | 5,726,400 |
| 2026-09-29 | 79.29 | 80.37 | 78.47 | 78.78 | 7,688,400 |
| 2026-09-28 | 77.65 | 78.25 | 75.93 | 77.97 | 9,394,800 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies