BIT:1MCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	68.02	68.02	66.90	67.21	67.21	-2.75%	160
Aug 13, 2026	69.77	69.78	69.11	69.11	69.11	-1.31%	136
Aug 12, 2026	69.97	69.97	69.97	70.03	70.03	-1.59%	99
Aug 11, 2026	70.60	71.16	70.50	71.16	71.16	0.51%	140
Aug 10, 2026	74.64	74.65	70.80	70.80	70.80	-3.23%	197
Aug 7, 2026	70.20	73.16	69.56	73.16	73.16	7.41%	1,456
Aug 6, 2026	67.92	68.55	66.96	68.11	68.11	1.99%	593
Aug 5, 2026	70.27	70.27	70.27	66.78	66.78	-2.79%	110
Aug 4, 2026	68.48	68.48	68.48	68.70	68.70	6.03%	20
Aug 3, 2026	62.69	65.15	62.66	64.79	64.79	0.02%	166
Jul 31, 2026	65.26	65.26	65.26	64.78	64.78	-0.84%	20
Jul 30, 2026	62.55	65.33	62.04	65.33	65.33	2.41%	167
Jul 29, 2026	65.90	65.90	65.61	63.79	63.79	-4.99%	34
Jul 28, 2026	67.14	67.14	67.14	67.14	67.14	-0.12%	14
Jul 27, 2026	70.32	70.32	68.77	67.22	67.22	-3.13%	219
Jul 24, 2026	70.95	71.48	70.95	69.39	69.39	-1.84%	41
Jul 23, 2026	72.53	72.56	71.61	70.69	70.69	-5.41%	520
Jul 22, 2026	71.40	71.40	71.40	74.73	74.73	2.54%	15
Jul 21, 2026	72.52	73.05	72.32	72.88	72.88	1.52%	164
Jul 20, 2026	71.81	71.81	71.81	71.79	71.79	3.10%	10
Jul 17, 2026	70.00	70.00	68.89	69.63	69.63	-4.04%	453
Jul 16, 2026	73.85	73.85	73.85	72.56	72.56	-2.73%	9
Jul 15, 2026	74.60	74.60	74.60	74.60	74.60	-3.18%	-
Jul 14, 2026	76.80	77.03	76.80	77.05	77.05	2.45%	520
Jul 13, 2026	76.88	76.88	74.72	75.21	75.21	-3.47%	600
Jul 10, 2026	77.01	77.91	77.01	77.91	77.91	-1.05%	305
Jul 9, 2026	75.95	79.00	75.95	78.74	78.74	7.48%	550
Jul 8, 2026	74.23	74.23	74.08	73.26	73.26	1.68%	147
Jul 7, 2026	72.05	72.05	72.05	72.05	72.05	-7.71%	4
Jul 6, 2026	76.08	77.93	76.08	78.07	78.07	-0.91%	118
Jul 3, 2026	77.38	77.38	70.22	78.79	78.79	5.45%	16
Jul 2, 2026	76.40	78.77	74.61	74.72	74.72	-6.11%	137
Jul 1, 2026	79.51	81.26	77.26	79.58	79.58	0.14%	48
Jun 30, 2026	77.75	77.75	77.75	79.47	79.47	3.91%	9
Jun 29, 2026	77.56	77.56	77.13	76.48	76.48	-1.70%	250
Jun 26, 2026	80.60	80.60	78.34	77.80	77.80	-6.47%	285
Jun 25, 2026	82.11	84.60	81.80	83.18	83.18	1.69%	286
Jun 24, 2026	82.64	82.64	81.46	81.80	81.80	-1.16%	361
Jun 23, 2026	87.77	87.77	83.44	82.76	82.76	-7.80%	417
Jun 22, 2026	91.39	91.39	87.46	89.76	89.76	0.04%	432
Jun 19, 2026	83.11	88.94	83.11	89.72	89.72	3.90%	259
Jun 18, 2026	84.59	86.72	84.59	86.35	86.35	4.77%	563
Jun 17, 2026	83.03	84.15	82.48	82.42	82.42	-1.85%	135
Jun 16, 2026	86.00	86.10	86.00	83.97	83.97	-2.38%	25
Jun 15, 2026	85.22	86.09	84.16	86.02	86.02	4.29%	619
Jun 12, 2026	82.48	82.48	82.48	82.48	82.48	4.92%	-
Jun 11, 2026	77.40	78.83	77.00	78.61	78.61	2.12%	18
Jun 10, 2026	79.49	79.49	78.80	76.98	76.98	-0.41%	16
Jun 9, 2026	80.04	81.29	80.04	77.30	77.30	-3.19%	125
Jun 8, 2026	79.00	79.72	79.00	79.85	79.85	0.63%	156