BIT:1MCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	73.85	73.85	73.85	72.56	72.13	-2.73%	9
Jul 15, 2026	74.60	74.60	74.60	74.60	74.16	-3.18%	-
Jul 14, 2026	76.80	77.03	76.80	77.05	76.59	2.45%	520
Jul 13, 2026	76.88	76.88	74.72	75.21	74.76	-3.47%	600
Jul 10, 2026	77.01	77.91	77.01	77.91	77.45	-1.05%	305
Jul 9, 2026	75.95	79.00	75.95	78.74	78.27	7.48%	550
Jul 8, 2026	74.23	74.23	74.08	73.26	72.83	1.68%	147
Jul 7, 2026	72.05	72.05	72.05	72.05	71.62	-7.71%	4
Jul 6, 2026	76.08	77.93	76.08	78.07	77.61	-0.91%	118
Jul 3, 2026	77.38	77.38	70.22	78.79	78.32	5.45%	16
Jul 2, 2026	76.40	78.77	74.61	74.72	74.28	-6.11%	137
Jul 1, 2026	79.51	81.26	77.26	79.58	79.11	0.14%	48
Jun 30, 2026	77.75	77.75	77.75	79.47	79.00	3.91%	9
Jun 29, 2026	77.56	77.56	77.13	76.48	76.03	-1.70%	250