Microchip Technology Incorporated (BIT:1MCHP)
Italy · Delayed Price · Currency is EUR 60.54
+2.00 (3.42%)
At close: Jul 28, 2025, 5:30 PM CET
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.95 | 58.95 | 56.38 | 56.38 | - | -5.78% | 25 |
| Jul 31, 2025 | 62.39 | 62.39 | 59.84 | 59.84 | - | -2.17% | 87 |
| Jul 30, 2025 | 61.82 | 61.82 | 61.17 | 61.17 | - | 0.92% | 91 |
| Jul 29, 2025 | 61.50 | 61.50 | 60.61 | 60.61 | - | 0.12% | 340 |
| Jul 28, 2025 | 59.99 | 60.54 | 59.99 | 60.54 | - | 3.42% | 30 |
| Jul 25, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | - | - | - |
| Jul 24, 2025 | 58.87 | 60.05 | 56.76 | 58.54 | - | -2.61% | 523 |
| Jul 23, 2025 | 59.85 | 60.11 | 59.85 | 60.11 | - | -6.11% | 13 |
| Jul 22, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | - | - | - |
| Jul 21, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | - | - | - |
| Jul 18, 2025 | 64.06 | 64.08 | 64.02 | 64.02 | - | 2.76% | 60 |
| Jul 17, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | - | - | - |
| Jul 16, 2025 | 63.40 | 63.48 | 62.30 | 62.30 | - | -2.72% | 800 |
| Jul 15, 2025 | 61.51 | 64.14 | 55.55 | 64.04 | - | 0.63% | 577 |
| Jul 14, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | - | - | - |
| Jul 11, 2025 | 63.96 | 63.96 | 63.28 | 63.64 | - | -3.66% | 70 |
| Jul 10, 2025 | 64.42 | 66.06 | 64.42 | 66.06 | - | 3.98% | 348 |
| Jul 9, 2025 | 63.80 | 63.80 | 63.53 | 63.53 | - | -0.20% | 230 |
| Jul 8, 2025 | 64.01 | 64.50 | 63.66 | 63.66 | - | 3.50% | 778 |
| Jul 7, 2025 | 62.38 | 62.38 | 61.51 | 61.51 | - | 1.92% | 10 |
| Jul 4, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | - | - | - |
| Jul 3, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | - | - | - |
| Jul 2, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | - | - | - |
| Jul 1, 2025 | 59.02 | 60.35 | 58.11 | 60.35 | - | -0.21% | 250 |
| Jun 30, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | - | - | - |
| Jun 27, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | - | - | - |
| Jun 26, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | - | - | - |
| Jun 25, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | - | - | - |
| Jun 24, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | - | - | - |
| Jun 23, 2025 | 60.22 | 61.00 | 60.22 | 60.48 | - | 1.96% | 288 |
| Jun 20, 2025 | 58.47 | 60.23 | 58.14 | 59.32 | - | 0.85% | 457 |
| Jun 19, 2025 | 59.67 | 60.89 | 57.94 | 58.82 | - | -0.34% | 103 |
| Jun 18, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | - | - | - |
| Jun 17, 2025 | 58.61 | 59.30 | 58.61 | 59.02 | - | 0.82% | 80 |
| Jun 16, 2025 | 57.58 | 58.54 | 57.58 | 58.54 | - | 1.19% | 95 |
| Jun 13, 2025 | 57.67 | 57.85 | 55.81 | 57.85 | - | -1.67% | 290 |
| Jun 12, 2025 | 59.39 | 59.39 | 58.83 | 58.83 | - | -4.03% | 188 |
| Jun 11, 2025 | 61.50 | 61.50 | 61.30 | 61.30 | - | 0.10% | 65 |
| Jun 10, 2025 | 59.50 | 61.24 | 59.50 | 61.24 | - | 3.96% | 77 |
| Jun 9, 2025 | 57.65 | 58.91 | 57.65 | 58.91 | - | 2.08% | 425 |
| Jun 6, 2025 | 57.13 | 57.71 | 57.13 | 57.71 | - | 0.68% | 92 |
| Jun 5, 2025 | 56.30 | 57.32 | 56.30 | 57.32 | - | 1.15% | 192 |
| Jun 4, 2025 | 55.97 | 56.67 | 55.31 | 56.67 | - | 3.00% | 476 |
| Jun 3, 2025 | 54.92 | 55.02 | 54.92 | 55.02 | - | 7.21% | 25 |
| Jun 2, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | - | - | - |
| May 30, 2025 | 51.38 | 51.38 | 51.32 | 51.32 | - | 0.20% | 229 |
| May 29, 2025 | 53.34 | 53.34 | 51.22 | 51.22 | - | -0.79% | 175 |
| May 28, 2025 | 51.95 | 51.95 | 51.63 | 51.63 | - | -1.45% | 203 |
| May 27, 2025 | 50.32 | 52.39 | 50.32 | 52.39 | - | 7.84% | 211 |
| May 26, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | - | - | - |