Microchip Technology Incorporated (BVMF:M1CH34)
Brazil · Delayed Price · Currency is BRL 138.03
+2.72 (2.01%)
At close: Nov 25, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 156.00 | 165.50 | 156.00 | 165.50 | 165.50 | 10.38% | 1,342 |
| Dec 2, 2025 | 149.66 | 149.94 | 149.66 | 149.94 | 149.94 | 8.63% | 703 |
| Nov 25, 2025 | 135.41 | 140.42 | 135.41 | 138.03 | 138.03 | 2.01% | 9 |
| Nov 19, 2025 | 135.39 | 135.39 | 135.31 | 135.31 | 134.49 | -0.06% | 31 |
| Nov 18, 2025 | 136.18 | 136.32 | 135.39 | 135.39 | 134.57 | -3.00% | 7 |
| Nov 17, 2025 | 140.00 | 140.12 | 139.50 | 139.58 | 138.73 | -3.76% | 47 |
| Nov 11, 2025 | 145.04 | 145.04 | 145.04 | 145.04 | 144.16 | -1.95% | 30 |
| Nov 10, 2025 | 151.96 | 151.96 | 147.93 | 147.93 | 147.03 | 1.59% | 2 |
| Nov 7, 2025 | 144.80 | 145.61 | 144.80 | 145.61 | 144.72 | -8.17% | 2 |
| Nov 6, 2025 | 160.00 | 160.00 | 158.57 | 158.57 | 157.60 | -5.49% | 29 |
| Nov 3, 2025 | 170.33 | 170.33 | 167.78 | 167.78 | 166.76 | -0.51% | 68 |
| Oct 31, 2025 | 168.47 | 168.64 | 168.47 | 168.64 | 167.61 | 1.12% | 632 |
| Oct 30, 2025 | 166.99 | 166.99 | 166.78 | 166.78 | 165.76 | - | 29 |
| Oct 29, 2025 | 171.03 | 171.03 | 165.65 | 166.78 | 165.76 | -2.28% | 2,506 |
| Oct 28, 2025 | 171.87 | 171.87 | 170.68 | 170.68 | 169.64 | -2.33% | 21 |
| Oct 27, 2025 | 174.08 | 174.80 | 174.08 | 174.76 | 173.70 | 0.49% | 63 |
| Oct 23, 2025 | 173.91 | 173.91 | 173.91 | 173.91 | 172.85 | -1.56% | 100 |
| Oct 15, 2025 | 177.48 | 177.48 | 176.66 | 176.66 | 175.58 | -0.59% | 4 |
| Oct 14, 2025 | 174.43 | 177.70 | 174.43 | 177.70 | 176.62 | 2.90% | 13 |
| Oct 13, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | 171.65 | 2.50% | 316 |
| Oct 10, 2025 | 169.65 | 169.65 | 168.49 | 168.49 | 167.46 | -0.68% | 45 |
| Oct 1, 2025 | 169.65 | 169.65 | 169.65 | 169.65 | 168.62 | 0.88% | 59 |
| Sep 30, 2025 | 170.00 | 170.00 | 168.17 | 168.17 | 167.15 | -3.35% | 3 |
| Sep 24, 2025 | 172.72 | 174.00 | 172.72 | 174.00 | 172.94 | -0.14% | 54 |
| Sep 22, 2025 | 174.24 | 174.24 | 174.24 | 174.24 | 173.18 | 2.80% | 694 |
| Sep 16, 2025 | 169.15 | 169.49 | 169.15 | 169.49 | 168.46 | -1.81% | 12 |
| Sep 12, 2025 | 174.50 | 174.50 | 172.62 | 172.62 | 171.57 | -1.91% | 3 |
| Sep 10, 2025 | 175.99 | 175.99 | 175.99 | 175.99 | 174.92 | - | 12 |
| Sep 9, 2025 | 175.99 | 175.99 | 175.99 | 175.99 | 174.92 | -1.17% | 1 |
| Sep 5, 2025 | 176.99 | 178.71 | 176.99 | 178.07 | 176.99 | 1.70% | 512 |
| Sep 4, 2025 | 176.46 | 176.46 | 174.13 | 175.10 | 174.03 | -6.04% | 546 |
| Aug 25, 2025 | 186.36 | 186.36 | 186.36 | 186.36 | 185.22 | -0.87% | 10 |
| Aug 22, 2025 | 175.52 | 188.40 | 175.52 | 188.00 | 186.85 | 6.61% | 15 |
| Aug 18, 2025 | 174.10 | 176.35 | 174.10 | 176.35 | 174.45 | -0.08% | 2 |
| Aug 14, 2025 | 174.07 | 176.50 | 172.81 | 176.50 | 174.59 | -0.46% | 2,000 |
| Aug 13, 2025 | 174.76 | 177.31 | 174.76 | 177.31 | 175.40 | -2.85% | 1,006 |
| Aug 4, 2025 | 183.60 | 183.60 | 182.52 | 182.52 | 180.55 | -2.87% | 260 |
| Jul 24, 2025 | 187.91 | 187.91 | 187.91 | 187.91 | 185.88 | -5.41% | 20 |
| Jul 23, 2025 | 195.00 | 198.66 | 191.94 | 198.66 | 196.51 | -3.56% | 53 |
| Jul 22, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 203.78 | -1.01% | 5 |
| Jul 21, 2025 | 208.11 | 208.11 | 208.11 | 208.11 | 205.86 | -0.20% | 195 |
| Jul 18, 2025 | 208.53 | 208.53 | 208.53 | 208.53 | 206.28 | 1.72% | 195 |
| Jul 17, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 202.79 | -0.89% | 7 |
| Jul 15, 2025 | 206.85 | 206.85 | 206.85 | 206.85 | 204.62 | -0.20% | 6 |
| Jul 11, 2025 | 207.27 | 207.27 | 207.27 | 207.27 | 205.03 | 5.34% | 15 |
| Jul 7, 2025 | 196.77 | 196.77 | 196.77 | 196.77 | 194.65 | 0.91% | 1 |
| Jun 27, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 192.89 | 0.38% | 25 |
| Jun 25, 2025 | 194.27 | 194.27 | 194.27 | 194.27 | 192.17 | -0.86% | 3 |
| Jun 24, 2025 | 195.96 | 195.96 | 195.96 | 195.96 | 193.84 | 4.18% | 1 |
| Jun 20, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 186.07 | 1.45% | 40 |