Microchip Technology Incorporated (ETR:MCP)
Germany · Delayed Price · Currency is EUR 46.24
-5.40 (-10.45%)
At close: Nov 7, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 46.46 | 46.56 | 46.24 | 46.24 | 46.24 | -10.45% | 39 |
| Nov 6, 2025 | 53.47 | 53.47 | 51.63 | 51.63 | 51.63 | -2.35% | 77 |
| Nov 5, 2025 | 51.96 | 52.87 | 51.96 | 52.87 | 52.87 | 0.46% | 37 |
| Nov 4, 2025 | 52.99 | 52.99 | 52.63 | 52.63 | 52.63 | -3.25% | 96 |
| Nov 3, 2025 | 54.30 | 54.70 | 54.27 | 54.40 | 54.40 | -0.35% | 75 |
| Oct 31, 2025 | 54.03 | 54.59 | 53.49 | 54.59 | 54.59 | - | 20 |
| Oct 30, 2025 | 54.50 | 54.59 | 53.91 | 54.59 | 54.59 | -0.78% | 59 |
| Oct 29, 2025 | 54.99 | 55.02 | 54.99 | 55.02 | 55.02 | 0.22% | 14 |
| Oct 28, 2025 | 55.14 | 55.14 | 54.48 | 54.90 | 54.90 | -1.13% | 390 |
| Oct 27, 2025 | 55.02 | 55.53 | 55.02 | 55.53 | 55.53 | 1.07% | 35 |
| Oct 24, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -1.19% | - |
| Oct 23, 2025 | 55.21 | 55.60 | 54.34 | 55.60 | 55.60 | -0.96% | 101 |
| Oct 22, 2025 | 55.92 | 56.14 | 55.92 | 56.14 | 56.14 | -2.92% | 25 |
| Oct 21, 2025 | 57.44 | 57.89 | 57.44 | 57.83 | 57.83 | 0.33% | 269 |
| Oct 20, 2025 | 57.76 | 57.76 | 57.64 | 57.64 | 57.64 | 4.10% | 110 |
| Oct 17, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -1.88% | - |
| Oct 16, 2025 | 56.56 | 56.56 | 56.43 | 56.43 | 56.43 | 1.91% | 12 |
| Oct 15, 2025 | 56.52 | 56.52 | 55.37 | 55.37 | 55.37 | -0.88% | 821 |
| Oct 14, 2025 | 55.84 | 55.86 | 55.84 | 55.86 | 55.86 | 0.85% | 19 |
| Oct 13, 2025 | 53.75 | 55.39 | 53.75 | 55.39 | 55.39 | -1.96% | 760 |
| Oct 10, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.48% | 2 |
| Oct 9, 2025 | 56.85 | 56.85 | 56.77 | 56.77 | 56.77 | -1.48% | 5 |
| Oct 8, 2025 | 56.45 | 57.62 | 56.45 | 57.62 | 57.62 | 1.46% | 123 |
| Oct 7, 2025 | 57.11 | 57.11 | 56.79 | 56.79 | 56.79 | -0.44% | 15 |
| Oct 6, 2025 | 57.87 | 57.87 | 56.60 | 57.04 | 57.04 | -0.77% | 493 |
| Oct 3, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 1.82% | - |
| Oct 2, 2025 | 56.13 | 56.45 | 56.13 | 56.45 | 56.45 | 4.02% | 131 |
| Oct 1, 2025 | 54.47 | 54.78 | 54.06 | 54.27 | 54.27 | -0.07% | 382 |
| Sep 30, 2025 | 54.50 | 54.50 | 54.31 | 54.31 | 54.31 | -1.58% | 20 |
| Sep 29, 2025 | 55.59 | 55.59 | 55.18 | 55.18 | 55.18 | 0.64% | 18 |
| Sep 26, 2025 | 53.93 | 54.83 | 53.93 | 54.83 | 54.83 | -0.74% | 342 |
| Sep 25, 2025 | 56.29 | 56.29 | 55.24 | 55.24 | 55.24 | -1.27% | 1 |
| Sep 24, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.41% | - |
| Sep 23, 2025 | 55.52 | 55.72 | 55.39 | 55.72 | 55.72 | -0.46% | 18 |
| Sep 22, 2025 | 55.74 | 55.98 | 55.74 | 55.98 | 55.98 | 2.36% | 21 |
| Sep 19, 2025 | 57.09 | 57.10 | 54.62 | 54.69 | 54.69 | -1.26% | 246 |
| Sep 17, 2025 | 54.36 | 55.39 | 54.36 | 55.39 | 55.39 | 3.51% | 15 |
| Sep 16, 2025 | 53.57 | 54.03 | 53.51 | 53.51 | 53.51 | -1.29% | 163 |
| Sep 15, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -1.54% | - |
| Sep 12, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 0.40% | - |
| Sep 11, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.63% | - |
| Sep 10, 2025 | 54.95 | 55.19 | 54.95 | 55.19 | 55.19 | -0.56% | 11 |
| Sep 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.30% | - |