Microchip Technology Incorporated (BVMF:M1CH34)
Brazil · Delayed Price · Currency is BRL 196.04
-10.13 (-4.91%)
At close: Feb 6, 2026
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 202.44 | 202.44 | 192.14 | 196.04 | 196.04 | -4.91% | 1,275 |
| Feb 4, 2026 | 206.85 | 206.85 | 203.45 | 206.17 | 206.17 | 3.52% | 874 |
| Feb 3, 2026 | 204.80 | 204.80 | 199.15 | 199.15 | 199.15 | -2.76% | 7 |
| Feb 2, 2026 | 197.68 | 207.61 | 197.68 | 204.80 | 204.80 | 1.45% | 175 |
| Jan 30, 2026 | 201.88 | 201.88 | 201.88 | 201.88 | 201.88 | -3.41% | 20 |
| Jan 29, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 11 |
| Jan 28, 2026 | 207.23 | 212.22 | 206.72 | 209.00 | 209.00 | 6.63% | 151 |
| Jan 27, 2026 | 199.19 | 199.19 | 195.01 | 196.00 | 196.00 | -0.65% | 254 |
| Jan 26, 2026 | 197.43 | 197.43 | 197.28 | 197.28 | 197.28 | -1.75% | 6 |
| Jan 23, 2026 | 200.79 | 200.79 | 200.79 | 200.79 | 200.79 | 0.60% | 4 |
| Jan 22, 2026 | 207.30 | 208.00 | 198.78 | 199.59 | 199.59 | -1.58% | 23 |
| Jan 21, 2026 | 201.70 | 204.59 | 199.79 | 202.79 | 202.79 | 3.93% | 210 |
| Jan 20, 2026 | 196.50 | 196.50 | 195.13 | 195.13 | 195.13 | -3.58% | 24 |
| Jan 16, 2026 | 202.55 | 202.55 | 201.05 | 202.38 | 202.38 | 0.58% | 106 |
| Jan 15, 2026 | 201.27 | 201.95 | 201.22 | 201.22 | 201.22 | 0.12% | 39 |
| Jan 14, 2026 | 199.60 | 200.97 | 199.60 | 200.97 | 200.97 | 0.19% | 240 |
| Jan 13, 2026 | 200.59 | 200.59 | 200.59 | 200.59 | 200.59 | -1.57% | 5 |
| Jan 9, 2026 | 201.22 | 204.40 | 201.22 | 203.79 | 203.79 | 2.83% | 172 |
| Jan 8, 2026 | 197.52 | 199.19 | 197.52 | 198.19 | 198.19 | -0.10% | 60 |
| Jan 7, 2026 | 198.39 | 198.39 | 198.39 | 198.39 | 198.39 | -1.76% | 30 |
| Jan 6, 2026 | 188.09 | 202.13 | 188.09 | 201.95 | 201.95 | 10.87% | 169 |
| Jan 5, 2026 | 186.34 | 186.34 | 181.80 | 182.15 | 182.15 | 3.38% | 105 |
| Jan 2, 2026 | 177.66 | 177.66 | 176.20 | 176.20 | 176.20 | -2.78% | 16 |
| Dec 23, 2025 | 181.23 | 181.23 | 181.23 | 181.23 | 181.23 | 0.40% | 1 |
| Dec 12, 2025 | 181.65 | 181.65 | 180.51 | 180.51 | 180.51 | -1.81% | 4 |
| Dec 11, 2025 | 186.19 | 186.19 | 183.73 | 183.84 | 183.84 | 0.02% | 633 |
| Dec 10, 2025 | 182.71 | 183.81 | 182.71 | 183.81 | 183.81 | 0.51% | 2 |
| Dec 9, 2025 | 184.67 | 184.67 | 182.87 | 182.87 | 182.87 | 0.78% | 3 |
| Dec 8, 2025 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | 0.17% | 2 |
| Dec 5, 2025 | 174.41 | 181.15 | 174.41 | 181.15 | 181.15 | 6.77% | 703 |
| Dec 4, 2025 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | 2.51% | 316 |
| 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 |