Microchip Technology Incorporated (FRA:MCP)
Germany · Delayed Price · Currency is EUR 45.24
+0.27 (0.61%)
At close: Nov 27, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 44.91 | 46.30 | 44.91 | 46.30 | 46.30 | 2.34% | 96 |
| Nov 27, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.61% | - |
| Nov 26, 2025 | 44.80 | 45.07 | 44.80 | 44.96 | 44.96 | 1.80% | 630 |
| Nov 25, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.34% | - |
| Nov 24, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 3.87% | - |
| Nov 21, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -5.37% | - |
| Nov 20, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 2.19% | - |
| Nov 19, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -0.36% | - |
| Nov 18, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -2.70% | - |
| Nov 17, 2025 | 46.17 | 46.45 | 45.20 | 45.20 | 45.20 | -2.51% | 111 |
| Nov 14, 2025 | 46.90 | 46.90 | 46.37 | 46.37 | 46.37 | -3.12% | 106 |
| Nov 13, 2025 | 48.04 | 48.04 | 47.86 | 47.86 | 47.86 | 0.53% | 250 |
| Nov 12, 2025 | 47.35 | 47.61 | 47.35 | 47.61 | 47.61 | -0.19% | 405 |
| Nov 11, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -2.98% | - |
| Nov 10, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 3.75% | - |
| Nov 7, 2025 | 49.98 | 49.98 | 47.39 | 47.39 | 47.39 | -10.53% | 308 |
| Nov 6, 2025 | 52.54 | 52.97 | 52.54 | 52.97 | 52.97 | 2.99% | 1,000 |
| Nov 5, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -3.82% | - |
| Nov 4, 2025 | 53.25 | 53.47 | 53.25 | 53.47 | 53.47 | -1.29% | 26 |
| Nov 3, 2025 | 54.03 | 54.17 | 54.03 | 54.17 | 54.17 | -0.51% | 62 |
| Oct 31, 2025 | 53.82 | 54.45 | 53.82 | 54.45 | 54.45 | 1.38% | 251 |
| Oct 30, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | -1.86% | - |
| Oct 29, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -0.73% | - |
| Oct 28, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 0.29% | - |
| Oct 27, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | -1.98% | - |
| Oct 24, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 3.74% | - |
| Oct 23, 2025 | 55.48 | 55.48 | 54.06 | 54.06 | 54.06 | -4.52% | 312 |
| Oct 22, 2025 | 56.37 | 56.62 | 56.37 | 56.62 | 56.62 | -1.53% | 370 |
| Oct 21, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.82% | - |
| Oct 20, 2025 | 55.92 | 56.47 | 55.92 | 56.47 | 56.47 | 0.64% | 56 |
| Oct 17, 2025 | 55.22 | 56.11 | 54.94 | 56.11 | 56.11 | 0.18% | 170 |
| Oct 16, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.78% | - |
| Oct 15, 2025 | 55.77 | 56.45 | 55.77 | 56.45 | 56.45 | 3.12% | 311 |
| Oct 14, 2025 | 55.08 | 55.08 | 54.74 | 54.74 | 54.74 | -1.83% | 200 |
| Oct 13, 2025 | 53.51 | 55.76 | 53.51 | 55.76 | 55.76 | 0.47% | 488 |
| Oct 10, 2025 | 56.95 | 56.95 | 55.50 | 55.50 | 55.50 | -3.28% | 100 |
| Oct 9, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.17% | - |
| Oct 8, 2025 | 55.92 | 57.48 | 55.92 | 57.48 | 57.48 | 0.86% | 460 |
| Oct 7, 2025 | 56.79 | 57.36 | 56.79 | 56.99 | 56.99 | -0.33% | 489 |
| Oct 6, 2025 | 56.90 | 57.18 | 56.90 | 57.18 | 57.18 | 0.94% | 50 |
| Oct 3, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 2.74% | - |
| Oct 2, 2025 | 54.43 | 55.14 | 54.43 | 55.14 | 55.14 | 2.00% | 50 |
| Oct 1, 2025 | 54.08 | 54.08 | 54.06 | 54.06 | 54.06 | -0.70% | 62 |
| Sep 30, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -0.91% | - |
| Sep 29, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -0.85% | - |
| Sep 26, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -0.89% | - |
| Sep 25, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 1.95% | - |
| Sep 24, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.40% | - |
| Sep 23, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -0.51% | - |
| Sep 22, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -1.67% | - |