Microchip Technology Incorporated (BIT:1MCHP)
Italy · Delayed Price · Currency is EUR 53.72
-3.06 (-5.39%)
At close: Oct 10, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 56.54 | 57.19 | 53.72 | 53.72 | 53.72 | -5.39% | 408 |
| Oct 9, 2025 | 57.23 | 57.44 | 57.23 | 56.78 | 56.78 | -1.17% | 45 |
| Oct 8, 2025 | 56.80 | 56.81 | 56.57 | 57.45 | 57.45 | 0.95% | 479 |
| Oct 7, 2025 | 57.14 | 57.68 | 57.14 | 56.91 | 56.91 | -0.42% | 348 |
| Oct 6, 2025 | 57.12 | 57.15 | 57.00 | 57.15 | 57.15 | -0.47% | 190 |
| Oct 3, 2025 | 58.43 | 58.43 | 58.01 | 57.42 | 57.42 | 1.65% | 67 |
| Oct 2, 2025 | 55.20 | 55.34 | 54.57 | 56.49 | 56.49 | 4.19% | 138 |
| Oct 1, 2025 | 54.92 | 54.92 | 54.12 | 54.22 | 54.22 | -0.11% | 89 |
| Sep 30, 2025 | 53.93 | 54.28 | 53.93 | 54.28 | 54.28 | -1.70% | 20 |
| Sep 29, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 0.67% | - |
| Sep 26, 2025 | 54.61 | 54.85 | 54.61 | 54.85 | 54.85 | -0.16% | 90 |
| Sep 25, 2025 | 55.82 | 55.82 | 55.82 | 54.94 | 54.94 | -1.72% | 10 |
| Sep 24, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.14% | - |
| Sep 23, 2025 | 53.75 | 55.99 | 53.75 | 55.82 | 55.82 | -0.27% | 219 |
| Sep 22, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 2.17% | - |
| Sep 19, 2025 | 56.73 | 57.29 | 54.78 | 54.78 | 54.78 | -4.26% | 465 |
| Sep 18, 2025 | 56.70 | 57.78 | 56.70 | 57.22 | 57.22 | 3.57% | 62 |
| Sep 17, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 1.49% | - |
| Sep 16, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.09% | - |
| Sep 15, 2025 | 52.43 | 56.00 | 52.43 | 54.39 | 54.39 | -1.36% | 360 |
| Sep 12, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.31% | - |
| Sep 11, 2025 | 55.05 | 55.05 | 55.05 | 54.97 | 54.97 | -0.40% | 100 |
| Sep 10, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | -0.56% | - |
| Sep 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.42% | - |
| Sep 8, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.69% | - |
| Sep 5, 2025 | 54.83 | 56.69 | 54.83 | 56.69 | 56.69 | 2.27% | 114 |
| Sep 4, 2025 | 52.76 | 52.76 | 52.76 | 55.43 | 55.43 | 4.33% | 47 |
| Sep 3, 2025 | 55.17 | 55.17 | 53.13 | 53.13 | 53.13 | -1.06% | 56 |
| Sep 2, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -5.86% | - |
| Sep 1, 2025 | 54.11 | 54.11 | 54.10 | 57.04 | 57.04 | 2.11% | 236 |
| Aug 29, 2025 | 55.35 | 55.35 | 55.35 | 55.86 | 55.86 | -0.89% | 80 |
| Aug 28, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -1.59% | - |
| Aug 27, 2025 | 58.03 | 58.03 | 57.84 | 57.27 | 57.27 | -1.85% | 9 |
| Aug 26, 2025 | 59.19 | 59.19 | 59.19 | 58.35 | 58.35 | 0.27% | 27 |
| Aug 25, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | -2.56% | - |
| Aug 22, 2025 | 57.19 | 57.19 | 57.19 | 59.72 | 59.72 | 5.55% | 50 |
| Aug 21, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - | - |
| Aug 20, 2025 | 56.00 | 56.58 | 56.00 | 56.58 | 56.19 | 0.96% | 105 |
| Aug 19, 2025 | 56.51 | 56.51 | 56.51 | 56.04 | 55.65 | -0.28% | 25 |
| Aug 18, 2025 | 56.30 | 56.30 | 55.80 | 56.20 | 55.81 | 2.16% | 75 |
| Aug 14, 2025 | 56.40 | 56.40 | 54.62 | 55.01 | 54.63 | -0.90% | 32 |
| Aug 13, 2025 | 55.79 | 57.88 | 55.50 | 55.51 | 55.13 | -2.24% | 362 |
| Aug 12, 2025 | 52.76 | 55.79 | 52.65 | 56.78 | 56.39 | 6.81% | 600 |
| Aug 11, 2025 | 53.44 | 53.44 | 53.01 | 53.16 | 52.79 | -1.50% | 29 |
| Aug 8, 2025 | 52.41 | 54.57 | 52.00 | 53.97 | 53.60 | -5.10% | 390 |
| Aug 7, 2025 | 54.95 | 57.17 | 54.95 | 56.87 | 56.48 | 0.07% | 205 |
| Aug 6, 2025 | 57.52 | 58.31 | 55.12 | 56.83 | 56.44 | -0.47% | 1,483 |
| Aug 5, 2025 | 58.80 | 58.81 | 58.35 | 57.10 | 56.71 | -1.21% | 981 |
| Aug 4, 2025 | 58.11 | 58.11 | 57.85 | 57.80 | 57.40 | 2.52% | 246 |
| Aug 1, 2025 | 58.95 | 58.95 | 58.95 | 56.38 | 55.99 | -5.78% | 25 |