Microchip Technology Incorporated (BIT:1MCHP)
Italy · Delayed Price · Currency is EUR 65.37
+2.34 (3.71%)
At close: Apr 16, 2026
BIT:1MCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Feb 23, 2026 | 65.48 | 65.48 | 65.48 | 63.71 | 63.71 | -2.98% | 30 |
| Feb 20, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | 1.08% | - |
| Feb 19, 2026 | 66.63 | 66.78 | 66.53 | 64.97 | 64.59 | -3.29% | 95 |
| Feb 18, 2026 | 68.91 | 68.91 | 66.95 | 67.18 | 66.79 | 0.76% | 264 |
| Feb 17, 2026 | 66.28 | 66.28 | 66.28 | 66.67 | 66.28 | 30.42% | - |
| Feb 16, 2026 | 50.82 | 50.82 | 50.82 | 51.12 | 50.82 | -22.93% | - |
| Feb 13, 2026 | 65.94 | 65.94 | 65.94 | 66.33 | 65.94 | -1.10% | - |
| Feb 12, 2026 | 68.00 | 69.53 | 67.38 | 67.07 | 66.68 | -0.62% | 345 |
| Feb 11, 2026 | 64.90 | 64.90 | 64.90 | 67.49 | 67.10 | 4.10% | 65 |
| Feb 10, 2026 | 61.76 | 64.83 | 61.76 | 64.83 | 64.45 | 2.68% | 36 |
| Feb 9, 2026 | 62.70 | 63.14 | 60.91 | 63.14 | 62.77 | -0.35% | 453 |
| Feb 6, 2026 | 63.29 | 66.00 | 62.84 | 63.36 | 62.99 | -3.78% | 328 |
| Feb 5, 2026 | 65.00 | 65.04 | 64.93 | 65.85 | 65.47 | - | 242 |
| Feb 4, 2026 | 64.80 | 66.37 | 64.80 | 65.85 | 65.47 | 0.03% | 154 |