BIT:1MCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	81.60	82.25	79.35	79.35	79.35	-6.37%	675
Jun 4, 2026	82.04	85.30	81.85	84.75	84.75	2.24%	594
Jun 3, 2026	82.70	83.92	82.39	82.89	82.89	0.58%	909
Jun 2, 2026	83.65	86.00	82.03	82.41	82.41	4.89%	701
Jun 1, 2026	82.40	82.40	78.05	78.57	78.57	-4.33%	271
May 29, 2026	82.50	83.32	82.13	82.13	82.13	-1.52%	145
May 28, 2026	82.53	83.00	81.26	83.40	83.40	1.36%	176
May 27, 2026	84.35	88.15	82.28	82.28	82.28	-2.51%	299
May 26, 2026	82.64	85.78	82.01	84.40	84.40	3.07%	1,357
May 25, 2026	83.55	83.55	80.67	81.89	81.89	1.68%	132
May 22, 2026	79.28	80.81	78.13	80.54	80.54	30.18%	217
May 21, 2026	61.87	61.87	61.87	61.87	61.87	-22.11%	-
May 20, 2026	80.05	80.05	79.40	79.82	79.43	1.31%	97
May 19, 2026	78.79	78.79	78.79	78.79	78.40	-1.71%	-
May 18, 2026	80.78	80.78	80.78	80.16	79.77	-1.37%	1
May 15, 2026	80.00	80.00	80.00	81.27	80.87	-1.30%	20
May 14, 2026	78.92	86.65	78.92	82.34	81.94	-0.56%	669
May 13, 2026	83.46	83.46	83.46	82.80	82.39	0.72%	10
May 12, 2026	83.81	83.99	80.50	82.21	81.81	-0.84%	214
May 11, 2026	83.58	85.00	79.99	82.91	82.50	-2.25%	1,791
May 8, 2026	89.83	89.99	86.00	84.82	84.40	-1.75%	255
May 7, 2026	91.53	91.53	83.23	86.33	85.91	1.54%	2,012
May 6, 2026	83.84	83.84	81.03	85.02	84.60	1.43%	459
May 5, 2026	84.34	85.00	81.50	83.82	83.41	4.64%	735
May 4, 2026	82.79	84.09	81.10	80.10	79.71	2.42%	168
Apr 30, 2026	76.70	77.46	76.70	78.21	77.83	3.22%	80
Apr 29, 2026	74.00	75.54	74.00	75.77	75.40	4.67%	330
Apr 28, 2026	74.35	74.35	71.97	72.39	72.04	-1.28%	92