Microchip Technology Incorporated (BVMF:M1CH34)
Brazil · Delayed Price · Currency is BRL 145.04
-2.89 (-1.95%)
At close: Nov 11, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | -1.95% | 30 |
| Nov 10, 2025 | 151.96 | 151.96 | 147.93 | 147.93 | 147.93 | 1.59% | 2 |
| Nov 7, 2025 | 144.80 | 145.61 | 144.80 | 145.61 | 145.61 | -8.17% | 2 |
| Nov 6, 2025 | 160.00 | 160.00 | 158.57 | 158.57 | 158.57 | -5.49% | 29 |
| Nov 3, 2025 | 170.33 | 170.33 | 167.78 | 167.78 | 167.78 | -0.51% | 68 |
| Oct 31, 2025 | 168.47 | 168.64 | 168.47 | 168.64 | 168.64 | 1.12% | 632 |
| Oct 30, 2025 | 166.99 | 166.99 | 166.78 | 166.78 | 166.78 | - | 29 |
| Oct 29, 2025 | 171.03 | 171.03 | 165.65 | 166.78 | 166.78 | -2.28% | 2,506 |
| Oct 28, 2025 | 171.87 | 171.87 | 170.68 | 170.68 | 170.68 | -2.33% | 21 |
| Oct 27, 2025 | 174.08 | 174.80 | 174.08 | 174.76 | 174.76 | 0.49% | 63 |
| Oct 23, 2025 | 173.91 | 173.91 | 173.91 | 173.91 | 173.91 | -1.56% | 100 |
| Oct 15, 2025 | 177.48 | 177.48 | 176.66 | 176.66 | 176.66 | -0.59% | 4 |
| Oct 14, 2025 | 174.43 | 177.70 | 174.43 | 177.70 | 177.70 | 2.90% | 13 |
| Oct 13, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 2.50% | 316 |
| Oct 10, 2025 | 169.65 | 169.65 | 168.49 | 168.49 | 168.49 | -0.68% | 45 |
| Oct 1, 2025 | 169.65 | 169.65 | 169.65 | 169.65 | 169.65 | 0.88% | 59 |
| Sep 30, 2025 | 170.00 | 170.00 | 168.17 | 168.17 | 168.17 | -3.35% | 3 |
| Sep 24, 2025 | 172.72 | 174.00 | 172.72 | 174.00 | 174.00 | -0.14% | 54 |
| Sep 22, 2025 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | 2.80% | 694 |
| Sep 16, 2025 | 169.15 | 169.49 | 169.15 | 169.49 | 169.49 | -1.81% | 12 |
| Sep 12, 2025 | 174.50 | 174.50 | 172.62 | 172.62 | 172.62 | -1.91% | 3 |
| Sep 10, 2025 | 175.99 | 175.99 | 175.99 | 175.99 | 175.99 | - | 12 |
| Sep 9, 2025 | 175.99 | 175.99 | 175.99 | 175.99 | 175.99 | -1.17% | 1 |
| Sep 5, 2025 | 176.99 | 178.71 | 176.99 | 178.07 | 178.07 | 1.70% | 512 |
| Sep 4, 2025 | 176.46 | 176.46 | 174.13 | 175.10 | 175.10 | -6.04% | 546 |
| Aug 25, 2025 | 186.36 | 186.36 | 186.36 | 186.36 | 186.36 | -0.87% | 10 |
| Aug 22, 2025 | 175.52 | 188.40 | 175.52 | 188.00 | 188.00 | 6.61% | 15 |
| Aug 18, 2025 | 174.10 | 176.35 | 174.10 | 176.35 | 175.52 | -0.08% | 2 |
| Aug 14, 2025 | 174.07 | 176.50 | 172.81 | 176.50 | 175.66 | -0.46% | 2,000 |
| Aug 13, 2025 | 174.76 | 177.31 | 174.76 | 177.31 | 176.47 | -2.85% | 1,006 |
| Aug 4, 2025 | 183.60 | 183.60 | 182.52 | 182.52 | 181.66 | -2.87% | 260 |
| Jul 24, 2025 | 187.91 | 187.91 | 187.91 | 187.91 | 187.02 | -5.41% | 20 |
| Jul 23, 2025 | 195.00 | 198.66 | 191.94 | 198.66 | 197.72 | -3.56% | 53 |
| Jul 22, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.02 | -1.01% | 5 |
| Jul 21, 2025 | 208.11 | 208.11 | 208.11 | 208.11 | 207.12 | -0.20% | 195 |
| Jul 18, 2025 | 208.53 | 208.53 | 208.53 | 208.53 | 207.54 | 1.72% | 195 |
| Jul 17, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 204.03 | -0.89% | 7 |
| Jul 15, 2025 | 206.85 | 206.85 | 206.85 | 206.85 | 205.87 | -0.20% | 6 |
| Jul 11, 2025 | 207.27 | 207.27 | 207.27 | 207.27 | 206.29 | 5.34% | 15 |
| Jul 7, 2025 | 196.77 | 196.77 | 196.77 | 196.77 | 195.84 | 0.91% | 1 |
| Jun 27, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.08 | 0.38% | 25 |
| Jun 25, 2025 | 194.27 | 194.27 | 194.27 | 194.27 | 193.35 | -0.86% | 3 |
| Jun 24, 2025 | 195.96 | 195.96 | 195.96 | 195.96 | 195.03 | 4.18% | 1 |
| Jun 20, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 187.21 | 1.45% | 40 |
| Jun 17, 2025 | 186.15 | 186.84 | 185.41 | 185.41 | 184.53 | 0.01% | 1,146 |
| Jun 16, 2025 | 185.30 | 185.40 | 185.30 | 185.40 | 184.52 | 0.05% | 11 |
| Jun 13, 2025 | 187.72 | 187.72 | 185.30 | 185.30 | 184.42 | -1.96% | 11 |
| Jun 12, 2025 | 188.97 | 189.33 | 188.97 | 189.00 | 188.11 | -2.43% | 90 |
| Jun 10, 2025 | 189.00 | 193.99 | 189.00 | 193.71 | 192.79 | 2.49% | 12 |
| Jun 9, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.11 | 3.70% | 1 |