Microchip Technology Incorporated (BIT:1MCHP)
Italy · Delayed Price · Currency is EUR 54.78
-2.44 (-4.26%)
At close: Sep 19, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 62.39 | 62.39 | 60.55 | 59.84 | 59.43 | -2.17% | 87 |
| Jul 30, 2025 | 61.82 | 61.82 | 61.47 | 61.17 | 60.75 | 0.92% | 91 |
| Jul 29, 2025 | 61.50 | 61.50 | 61.18 | 60.61 | 60.19 | 0.12% | 340 |
| Jul 28, 2025 | 59.99 | 59.99 | 59.99 | 60.54 | 60.12 | 4.24% | 30 |
| Jul 25, 2025 | 57.68 | 57.68 | 57.68 | 58.08 | 57.68 | -0.79% | - |
| Jul 24, 2025 | 58.87 | 60.05 | 56.76 | 58.54 | 58.14 | -2.61% | 523 |
| Jul 23, 2025 | 59.85 | 59.85 | 59.85 | 60.11 | 59.70 | -6.11% | 13 |
| Jul 22, 2025 | 63.58 | 63.58 | 63.58 | 64.02 | 63.58 | 0.28% | - |
| Jul 21, 2025 | 63.40 | 63.40 | 63.40 | 63.84 | 63.40 | -0.28% | - |
| Jul 18, 2025 | 64.06 | 64.08 | 64.06 | 64.02 | 63.58 | 0.05% | 60 |
| Jul 17, 2025 | 63.55 | 63.55 | 63.55 | 63.99 | 63.55 | 2.71% | - |
| Jul 16, 2025 | 63.40 | 63.48 | 63.09 | 62.30 | 61.87 | -2.72% | 800 |
| Jul 15, 2025 | 61.51 | 64.14 | 55.55 | 64.04 | 63.60 | 1.36% | 577 |
| Jul 14, 2025 | 62.74 | 62.74 | 62.74 | 63.18 | 62.74 | -0.72% | - |
| Jul 11, 2025 | 63.96 | 63.96 | 63.28 | 63.64 | 63.20 | -3.66% | 70 |