Microchip Technology Incorporated (BMV:MCHP)
Mexico · Delayed Price · Currency is MXN 1,435.00
-80.00 (-5.28%)
At close: Oct 30, 2026
BMV:MCHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,420.00 | 1,435.00 | 1,410.00 | 1,435.00 | 1,435.00 | -5.28% | 440 |
| Oct 29, 2026 | 1,515.00 | 1,516.00 | 1,515.00 | 1,515.00 | 1,515.00 | 3.38% | 200 |
| Oct 28, 2026 | 1,455.00 | 1,465.50 | 1,455.00 | 1,465.50 | 1,465.50 | -0.03% | 305 |
| Oct 27, 2026 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 2.95% | 28 |
| Oct 22, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 2.96% | 14 |
| Oct 16, 2026 | 1,370.00 | 1,383.00 | 1,370.00 | 1,383.00 | 1,383.00 | 5.98% | 120 |
| Oct 15, 2026 | 1,300.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.76% | 62 |
| Oct 14, 2026 | 1,320.00 | 1,320.00 | 1,315.00 | 1,315.00 | 1,315.00 | -2.52% | 228 |
| Oct 12, 2026 | 1,343.00 | 1,388.00 | 1,343.00 | 1,349.04 | 1,349.04 | -1.17% | 386 |
| Oct 9, 2026 | 1,368.00 | 1,368.00 | 1,364.00 | 1,365.00 | 1,365.00 | -1.37% | 199 |
| Oct 7, 2026 | 1,459.00 | 1,459.00 | 1,384.00 | 1,384.00 | 1,384.00 | -5.44% | 2,439 |
| Oct 6, 2026 | 1,480.00 | 1,480.00 | 1,462.00 | 1,463.60 | 1,463.60 | -1.11% | 4,829 |
| Oct 5, 2026 | 1,525.00 | 1,525.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.20% | 200 |
| Oct 2, 2026 | 1,501.00 | 1,501.00 | 1,498.00 | 1,498.00 | 1,498.00 | 3.67% | 782 |
| Oct 1, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 2.18% | 673 |
| Sep 30, 2026 | 1,423.63 | 1,423.63 | 1,414.15 | 1,414.15 | 1,414.15 | 1.88% | 11,128 |
| Sep 28, 2026 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 5.15% | 310 |
| Sep 25, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.54% | 5 |
| Sep 24, 2026 | 1,259.00 | 1,312.90 | 1,259.00 | 1,312.90 | 1,312.90 | -0.91% | 760 |
| Sep 23, 2026 | 1,326.00 | 1,326.00 | 1,324.00 | 1,325.00 | 1,325.00 | 5.24% | 81 |
| Sep 18, 2026 | 1,220.00 | 1,259.00 | 1,220.00 | 1,259.00 | 1,259.00 | 3.20% | 1,955 |
| Sep 15, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.65% | 140 |
| Sep 9, 2026 | 1,254.00 | 1,254.00 | 1,228.00 | 1,228.00 | 1,228.00 | -2.15% | 378 |
| Sep 8, 2026 | 1,251.00 | 1,255.00 | 1,251.00 | 1,255.00 | 1,255.00 | 3.64% | 335 |
| Sep 1, 2026 | 1,210.93 | 1,210.93 | 1,210.93 | 1,210.93 | 1,210.93 | -9.79% | 3,682 |
| Aug 13, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,342.31 | -1.36% | 30 |
| Aug 11, 2026 | 1,405.00 | 1,405.00 | 1,310.39 | 1,368.61 | 1,360.81 | 6.06% | 13 |
| Aug 6, 2026 | 1,356.81 | 1,356.81 | 1,290.42 | 1,290.42 | 1,283.07 | 0.11% | 3,242 |
| Jul 31, 2026 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,281.66 | -7.14% | 5 |
| Jul 24, 2026 | 1,388.07 | 1,388.07 | 1,388.07 | 1,388.07 | 1,380.16 | -10.45% | 731 |
| Jul 9, 2026 | 1,550.01 | 1,550.01 | 1,550.01 | 1,550.01 | 1,541.18 | 0.65% | 996 |
| Jun 26, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,531.23 | -6.45% | 52 |
| Jun 17, 2026 | 1,646.24 | 1,646.24 | 1,646.24 | 1,646.24 | 1,636.86 | 2.89% | 12 |
| Jun 9, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.88 | 1.78% | 18 |
| Jun 8, 2026 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,563.04 | - | 60 |
| Jun 5, 2026 | 1,582.00 | 1,582.00 | 1,516.21 | 1,572.06 | 1,563.10 | -7.04% | 914 |
| Jun 4, 2026 | 1,760.00 | 1,760.00 | 1,685.00 | 1,691.07 | 1,681.44 | 2.43% | 955 |
| Jun 2, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,641.59 | 4.40% | 148 |
| Jun 1, 2026 | 1,580.00 | 1,583.00 | 1,578.55 | 1,581.49 | 1,572.48 | -5.08% | 1,228 |
| May 29, 2026 | 1,666.08 | 1,666.08 | 1,666.08 | 1,666.08 | 1,656.59 | -1.48% | 389 |
| May 26, 2026 | 1,700.00 | 1,700.00 | 1,690.00 | 1,691.19 | 1,681.55 | 6.22% | 41 |
| May 20, 2026 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,583.03 | 0.63% | 650 |
| May 18, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,573.14 | -4.13% | 13 |
| May 13, 2026 | 1,691.99 | 1,691.99 | 1,658.50 | 1,658.50 | 1,640.91 | -0.29% | 80 |
| May 12, 2026 | 1,663.25 | 1,663.25 | 1,663.25 | 1,663.25 | 1,645.61 | -0.63% | 23 |
| May 11, 2026 | 1,700.00 | 1,700.00 | 1,673.80 | 1,673.80 | 1,656.05 | -0.63% | 36 |
| May 8, 2026 | 1,695.00 | 1,695.00 | 1,684.45 | 1,684.45 | 1,666.59 | -3.03% | 779 |
| May 7, 2026 | 1,750.00 | 1,750.00 | 1,737.00 | 1,737.00 | 1,718.58 | -0.37% | 783 |
| May 6, 2026 | 1,743.50 | 1,743.50 | 1,743.50 | 1,743.50 | 1,725.01 | 1.63% | 422 |
| May 5, 2026 | 1,580.00 | 1,715.59 | 1,580.00 | 1,715.59 | 1,697.40 | 8.40% | 4,236 |