BIT:1MCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	72.92	73.33	72.92	73.33	72.97	-2.80%	110
Apr 24, 2026	79.23	79.23	75.75	75.44	75.07	-2.04%	295
Apr 23, 2026	74.44	76.34	72.80	77.01	76.63	10.71%	859
Apr 22, 2026	68.01	70.54	68.01	69.56	69.22	1.00%	65
Apr 21, 2026	69.13	69.13	68.68	68.87	68.53	2.53%	159
Apr 20, 2026	67.54	67.54	67.54	67.17	66.84	0.15%	3
Apr 17, 2026	65.70	65.70	65.70	67.07	66.74	2.60%	10
Apr 16, 2026	63.81	65.31	63.50	65.37	65.05	3.71%	201
Apr 15, 2026	62.97	63.16	62.97	63.03	62.72	0.03%	36
Apr 14, 2026	63.63	63.63	62.30	63.01	62.70	3.09%	115
Apr 13, 2026	60.01	60.01	60.01	61.12	60.82	0.46%	50
Apr 10, 2026	60.84	60.84	60.84	60.84	60.54	1.05%	-
Apr 9, 2026	60.21	60.21	60.21	60.21	59.91	0.15%	-
Apr 8, 2026	60.31	60.60	60.31	60.12	59.83	4.52%	19
Apr 7, 2026	57.52	57.52	57.52	57.52	57.24	2.37%	-
Apr 2, 2026	56.19	56.19	56.19	56.19	55.91	-1.49%	-
Apr 1, 2026	57.04	57.04	57.04	57.04	56.76	5.18%	-
Mar 31, 2026	54.23	54.23	54.23	54.23	53.96	2.42%	-
Mar 30, 2026	54.00	54.00	54.00	52.95	52.69	-2.40%	30
Mar 27, 2026	54.25	54.25	54.25	54.25	53.98	-4.02%	-
Mar 26, 2026	56.44	56.44	56.44	56.52	56.24	-1.70%	1
Mar 25, 2026	57.86	57.86	57.86	57.50	57.22	1.77%	20
Mar 24, 2026	55.25	55.25	55.25	56.50	56.22	1.53%	200
Mar 23, 2026	55.65	55.65	55.65	55.65	55.38	1.24%	-
Mar 20, 2026	55.61	55.61	55.61	54.97	54.70	0.35%	10
Mar 19, 2026	54.67	54.67	54.67	54.78	54.51	-2.65%	10
Mar 18, 2026	56.27	56.27	56.27	56.27	55.99	0.45%	-
Mar 17, 2026	55.51	55.51	55.51	56.02	55.75	-0.09%	16
Mar 16, 2026	56.07	56.07	56.07	56.07	55.80	3.07%	-