Microchip Technology Incorporated (BIT:1MCHP)
Italy · Delayed Price · Currency is EUR 68.05
+1.72 (2.59%)
At close: Sep 25, 2026
BIT:1MCHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -2.70% | - |
| Sep 23, 2026 | 66.00 | 66.47 | 66.00 | 66.33 | 66.33 | 0.45% | 44 |
| Sep 22, 2026 | 65.29 | 65.29 | 65.29 | 66.03 | 66.03 | 2.12% | 78 |
| Sep 21, 2026 | 64.85 | 64.85 | 64.85 | 64.66 | 64.66 | 2.65% | 10 |
| Sep 18, 2026 | 62.30 | 62.99 | 62.30 | 62.99 | 62.99 | 2.74% | 214 |
| Sep 17, 2026 | 62.00 | 62.05 | 62.00 | 61.31 | 61.31 | -1.46% | 40 |
| Sep 16, 2026 | 63.00 | 63.00 | 62.45 | 62.22 | 62.22 | 1.29% | 336 |
| Sep 15, 2026 | 62.53 | 62.53 | 61.43 | 61.43 | 61.43 | -1.08% | 45 |
| Sep 14, 2026 | 61.76 | 62.10 | 61.76 | 62.10 | 62.10 | -3.27% | 10 |
| Sep 11, 2026 | 62.40 | 62.40 | 62.40 | 64.20 | 64.20 | 2.92% | 20 |
| Sep 10, 2026 | 61.43 | 62.08 | 61.43 | 62.38 | 62.38 | -0.73% | 151 |
| Sep 9, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -1.61% | - |
| Sep 8, 2026 | 64.97 | 64.97 | 63.64 | 63.87 | 63.87 | -1.72% | 42 |
| Sep 7, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 2.28% | - |
| Sep 4, 2026 | 63.12 | 63.55 | 63.12 | 63.54 | 63.54 | 1.75% | 480 |
| Sep 3, 2026 | 62.01 | 62.45 | 61.79 | 62.45 | 62.45 | -0.49% | 165 |
| Sep 2, 2026 | 61.92 | 61.92 | 61.12 | 62.76 | 62.76 | 1.54% | 300 |
| Sep 1, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | -1.69% | - |
| Aug 31, 2026 | 63.00 | 63.00 | 63.00 | 62.87 | 62.87 | -1.78% | 50 |
| Aug 28, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -0.61% | - |
| Aug 27, 2026 | 63.80 | 64.53 | 63.35 | 64.40 | 64.40 | 1.67% | 537 |
| Aug 26, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 0.49% | - |
| Aug 25, 2026 | 64.25 | 64.69 | 63.03 | 63.03 | 63.03 | 0.27% | 211 |
| Aug 24, 2026 | 63.38 | 64.00 | 62.86 | 62.86 | 62.86 | -2.39% | 109 |
| Aug 21, 2026 | 65.00 | 65.00 | 65.00 | 64.40 | 64.40 | -1.29% | 10 |
| Aug 20, 2026 | 66.70 | 66.71 | 65.60 | 65.63 | 65.24 | -2.39% | 348 |
| Aug 19, 2026 | 68.06 | 68.06 | 67.24 | 67.24 | 66.84 | 2.13% | 753 |
| Aug 18, 2026 | 66.29 | 66.29 | 66.00 | 65.84 | 65.45 | -5.74% | 250 |
| Aug 17, 2026 | 69.10 | 69.10 | 68.86 | 69.85 | 69.44 | 3.93% | 320 |
| Aug 14, 2026 | 68.02 | 68.02 | 66.90 | 67.21 | 66.81 | -2.75% | 160 |
| Aug 13, 2026 | 69.77 | 69.78 | 69.11 | 69.11 | 68.70 | -1.31% | 136 |
| Aug 12, 2026 | 69.97 | 69.97 | 69.97 | 70.03 | 69.61 | -1.59% | 99 |
| Aug 11, 2026 | 70.60 | 71.16 | 70.50 | 71.16 | 70.74 | 0.51% | 140 |
| Aug 10, 2026 | 74.64 | 74.65 | 70.80 | 70.80 | 70.38 | -3.23% | 197 |
| Aug 7, 2026 | 70.20 | 73.16 | 69.56 | 73.16 | 72.73 | 7.41% | 1,456 |
| Aug 6, 2026 | 67.92 | 68.55 | 66.96 | 68.11 | 67.71 | 1.99% | 593 |
| Aug 5, 2026 | 70.27 | 70.27 | 70.27 | 66.78 | 66.38 | -2.79% | 110 |
| Aug 4, 2026 | 68.48 | 68.48 | 68.48 | 68.70 | 68.29 | 6.03% | 20 |
| Aug 3, 2026 | 62.69 | 65.15 | 62.66 | 64.79 | 64.41 | 0.02% | 166 |
| Jul 31, 2026 | 65.26 | 65.26 | 65.26 | 64.78 | 64.40 | -0.84% | 20 |
| Jul 30, 2026 | 62.55 | 65.33 | 62.04 | 65.33 | 64.94 | 2.41% | 167 |
| Jul 29, 2026 | 65.90 | 65.90 | 65.61 | 63.79 | 63.41 | -4.99% | 34 |
| Jul 28, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 66.74 | -0.12% | 14 |
| Jul 27, 2026 | 70.32 | 70.32 | 68.77 | 67.22 | 66.82 | -3.13% | 219 |
| Jul 24, 2026 | 70.95 | 71.48 | 70.95 | 69.39 | 68.98 | -1.84% | 41 |
| Jul 23, 2026 | 72.53 | 72.56 | 71.61 | 70.69 | 70.27 | -5.41% | 520 |
| Jul 22, 2026 | 71.40 | 71.40 | 71.40 | 74.73 | 74.29 | 2.54% | 15 |
| Jul 21, 2026 | 72.52 | 73.05 | 72.32 | 72.88 | 72.45 | 1.52% | 164 |
| Jul 20, 2026 | 71.81 | 71.81 | 71.81 | 71.79 | 71.36 | 3.10% | 10 |
| Jul 17, 2026 | 70.00 | 70.00 | 68.89 | 69.63 | 69.22 | -4.04% | 453 |