Microchip Technology Incorporated (BIT:1MCHP)
Italy · Delayed Price · Currency is EUR 87.73
+2.71 (3.19%)
Last updated: May 7, 2026, 1:46 PM CET
BIT:1MCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 91.53 | 91.53 | 83.23 | 87.73 | - | 3.19% | 1,413 |
| May 6, 2026 | 83.84 | 83.84 | 81.03 | 85.02 | 85.02 | 1.43% | 459 |
| May 5, 2026 | 84.34 | 85.00 | 81.50 | 83.82 | 83.82 | 4.64% | 735 |
| May 4, 2026 | 82.79 | 84.09 | 81.10 | 80.10 | 80.10 | 2.42% | 168 |
| Apr 30, 2026 | 76.70 | 77.46 | 76.70 | 78.21 | 78.21 | 3.22% | 80 |
| Apr 29, 2026 | 74.00 | 75.54 | 74.00 | 75.77 | 75.77 | 4.67% | 330 |
| Apr 28, 2026 | 74.35 | 74.35 | 71.97 | 72.39 | 72.39 | -1.28% | 92 |
| Apr 27, 2026 | 72.92 | 73.33 | 72.92 | 73.33 | 73.33 | -2.80% | 110 |
| Apr 24, 2026 | 79.23 | 79.23 | 75.75 | 75.44 | 75.44 | -2.04% | 295 |
| Apr 23, 2026 | 74.44 | 76.34 | 72.80 | 77.01 | 77.01 | 10.71% | 859 |
| Apr 22, 2026 | 68.01 | 70.54 | 68.01 | 69.56 | 69.56 | 1.00% | 65 |
| Apr 21, 2026 | 69.13 | 69.13 | 68.68 | 68.87 | 68.87 | 2.53% | 159 |
| Apr 20, 2026 | 67.54 | 67.54 | 67.54 | 67.17 | 67.17 | 0.15% | 3 |
| Apr 17, 2026 | 65.70 | 65.70 | 65.70 | 67.07 | 67.07 | 2.60% | 10 |
| Apr 16, 2026 | 63.81 | 65.31 | 63.50 | 65.37 | 65.37 | 3.71% | 201 |
| Apr 15, 2026 | 62.97 | 63.16 | 62.97 | 63.03 | 63.03 | 0.03% | 36 |
| Apr 14, 2026 | 63.63 | 63.63 | 62.30 | 63.01 | 63.01 | 3.09% | 115 |
| Apr 13, 2026 | 60.01 | 60.01 | 60.01 | 61.12 | 61.12 | 0.46% | 50 |
| Apr 10, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 1.05% | - |
| Apr 9, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 0.15% | - |
| Apr 8, 2026 | 60.31 | 60.60 | 60.31 | 60.12 | 60.12 | 4.52% | 19 |
| Apr 7, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 2.37% | - |
| Apr 2, 2026 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -1.49% | - |
| Apr 1, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 5.18% | - |
| Mar 31, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 2.42% | - |
| Mar 30, 2026 | 54.00 | 54.00 | 54.00 | 52.95 | 52.95 | -2.40% | 30 |
| Mar 27, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -4.02% | - |
| Mar 26, 2026 | 56.44 | 56.44 | 56.44 | 56.52 | 56.52 | -1.70% | 1 |
| Mar 25, 2026 | 57.86 | 57.86 | 57.86 | 57.50 | 57.50 | 1.77% | 20 |
| Mar 24, 2026 | 55.25 | 55.25 | 55.25 | 56.50 | 56.50 | 1.53% | 200 |
| Mar 23, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 1.24% | - |
| Mar 20, 2026 | 55.61 | 55.61 | 55.61 | 54.97 | 54.97 | 0.35% | 10 |
| Mar 19, 2026 | 54.67 | 54.67 | 54.67 | 54.78 | 54.78 | -2.65% | 10 |
| Mar 18, 2026 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.45% | - |
| Mar 17, 2026 | 55.51 | 55.51 | 55.51 | 56.02 | 56.02 | -0.09% | 16 |
| Mar 16, 2026 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 3.07% | - |
| Mar 13, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.22% | - |
| Mar 12, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -3.33% | - |
| Mar 11, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.62% | - |
| Mar 10, 2026 | 57.24 | 57.29 | 57.24 | 57.33 | 57.33 | 4.41% | 310 |
| Mar 9, 2026 | 53.46 | 54.77 | 53.46 | 54.91 | 54.91 | -3.77% | 331 |
| Mar 6, 2026 | 57.81 | 57.81 | 56.46 | 57.06 | 57.06 | -4.77% | 287 |
| Mar 5, 2026 | 61.06 | 61.06 | 59.92 | 59.92 | 59.92 | -1.80% | 184 |
| Mar 4, 2026 | 60.21 | 60.93 | 60.21 | 61.02 | 61.02 | -1.74% | 26 |
| Mar 3, 2026 | 62.25 | 62.25 | 62.25 | 62.10 | 62.10 | -1.43% | 20 |
| Mar 2, 2026 | 61.68 | 61.68 | 61.68 | 63.00 | 63.00 | 1.03% | 31 |
| Feb 27, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -1.59% | - |
| Feb 26, 2026 | 63.50 | 63.50 | 62.43 | 63.37 | 63.37 | -1.12% | 1,748 |
| Feb 25, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -1.82% | - |
| Feb 24, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 2.46% | - |