Microchip Technology Incorporated (BMV:MCHP)
Mexico · Delayed Price · Currency is MXN 1,350.00
-18.61 (-1.36%)
At close: Aug 13, 2026
BMV:MCHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1,582.69 | 1,582.69 | 1,582.69 | 1,582.69 | 1,565.91 | 3.78% | 7,482 |
| Apr 27, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,508.83 | -0.33% | 22 |
| Apr 23, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,513.78 | 8.13% | 76 |
| Apr 21, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,399.99 | 2.54% | 75 |
| Apr 20, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,365.37 | 1.47% | 9 |
| Apr 17, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,345.58 | 9.85% | 5 |
| Apr 8, 2026 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,224.87 | 12.55% | 53 |
| Mar 9, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.34 | -5.17% | 10 |
| Mar 6, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,147.70 | -13.90% | 8,554 |
| Feb 18, 2026 | 1,355.03 | 1,355.03 | 1,355.03 | 1,355.03 | 1,332.94 | -0.43% | 444 |