Microchip Technology Incorporated (FRA:MCP)
Germany · Delayed Price · Currency is EUR 65.56
-1.15 (-1.72%)
At close: Feb 20, 2026
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -1.72% | - |
| Feb 19, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -2.46% | - |
| Feb 18, 2026 | 66.56 | 68.39 | 66.56 | 68.39 | 68.39 | 4.25% | 140 |
| Feb 17, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.89% | - |
| Feb 16, 2026 | 66.09 | 66.19 | 66.09 | 66.19 | 66.19 | -0.54% | 40 |
| Feb 13, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -4.18% | 20 |
| Feb 12, 2026 | 67.90 | 69.45 | 67.90 | 69.45 | 69.45 | 5.84% | 50 |
| Feb 11, 2026 | 64.30 | 65.62 | 64.30 | 65.62 | 65.62 | 1.78% | 50 |
| Feb 10, 2026 | 62.13 | 64.47 | 62.13 | 64.47 | 64.47 | 0.97% | 215 |
| Feb 9, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.37% | - |
| Feb 6, 2026 | 63.22 | 64.09 | 63.22 | 64.09 | 64.09 | -3.99% | 50 |
| Feb 5, 2026 | 66.36 | 66.75 | 66.36 | 66.75 | 66.75 | 3.09% | 129 |
| Feb 4, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -1.04% | - |
| Feb 3, 2026 | 65.49 | 65.49 | 65.43 | 65.43 | 65.43 | -1.89% | 85 |
| Feb 2, 2026 | 62.28 | 66.69 | 62.27 | 66.69 | 66.69 | 1.94% | 889 |
| Jan 30, 2026 | 65.55 | 65.68 | 65.42 | 65.42 | 65.42 | -3.35% | 139 |
| Jan 29, 2026 | 67.03 | 67.69 | 67.03 | 67.69 | 67.69 | -0.63% | 72 |
| Jan 28, 2026 | 65.46 | 68.12 | 65.46 | 68.12 | 68.12 | 7.29% | 635 |
| Jan 27, 2026 | 63.12 | 63.49 | 63.12 | 63.49 | 63.49 | 1.60% | 114 |
| Jan 26, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -2.77% | - |
| Jan 23, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | -1.70% | - |
| Jan 22, 2026 | 65.06 | 66.93 | 65.06 | 65.38 | 65.38 | 4.36% | 260 |
| Jan 21, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -0.16% | - |
| Jan 20, 2026 | 62.49 | 62.75 | 62.19 | 62.75 | 62.75 | -0.60% | 135 |
| Jan 19, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -1.51% | - |
| Jan 16, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.33% | - |
| Jan 15, 2026 | 64.11 | 64.31 | 64.11 | 64.31 | 64.31 | 1.50% | 135 |
| Jan 14, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.94% | - |
| Jan 13, 2026 | 62.71 | 62.77 | 62.71 | 62.77 | 62.77 | -2.29% | 307 |
| Jan 12, 2026 | 64.35 | 64.35 | 64.24 | 64.24 | 64.24 | 0.94% | 161 |
| Jan 9, 2026 | 62.88 | 63.64 | 62.88 | 63.64 | 63.64 | 2.63% | 50 |
| Jan 8, 2026 | 62.99 | 62.99 | 62.01 | 62.01 | 62.01 | -1.37% | 320 |
| Jan 7, 2026 | 63.88 | 63.88 | 62.87 | 62.87 | 62.87 | -2.15% | 274 |
| Jan 6, 2026 | 58.62 | 64.25 | 58.62 | 64.25 | 64.25 | 14.77% | 50 |
| Jan 5, 2026 | 55.46 | 55.98 | 55.46 | 55.98 | 55.98 | 1.36% | 114 |
| Jan 2, 2026 | 54.77 | 55.23 | 54.77 | 55.23 | 55.23 | 0.67% | 208 |
| Dec 30, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.09% | - |
| Dec 29, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -1.98% | - |
| Dec 23, 2025 | 56.00 | 56.02 | 56.00 | 56.02 | 56.02 | 0.61% | 12 |
| Dec 22, 2025 | 55.37 | 55.69 | 55.37 | 55.68 | 55.68 | 2.18% | 202 |
| Dec 19, 2025 | 54.45 | 54.49 | 54.45 | 54.49 | 54.49 | -0.42% | 149 |
| Dec 18, 2025 | 54.44 | 54.72 | 54.44 | 54.72 | 54.72 | -2.67% | 115 |
| Dec 17, 2025 | 56.14 | 56.22 | 56.14 | 56.22 | 56.22 | -2.28% | 30 |
| Dec 16, 2025 | 56.44 | 57.53 | 56.44 | 57.53 | 57.53 | 0.79% | 60 |
| Dec 15, 2025 | 57.47 | 57.76 | 57.08 | 57.08 | 57.08 | - | 622 |
| Dec 12, 2025 | 58.94 | 58.94 | 57.08 | 57.08 | 57.08 | -0.11% | 51 |
| Dec 11, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -0.66% | - |
| Dec 10, 2025 | 57.29 | 57.52 | 57.29 | 57.52 | 57.52 | -0.78% | 6 |
| Dec 9, 2025 | 57.45 | 57.97 | 57.45 | 57.97 | 57.97 | 0.91% | 1,269 |
| Dec 8, 2025 | 56.44 | 57.45 | 56.44 | 57.45 | 57.45 | 3.42% | 308 |