Microchip Technology Incorporated (FRA:MCP)
Germany · Delayed Price · Currency is EUR 56.08
+2.02 (3.74%)
Last updated: Oct 24, 2025, 8:03 AM CET
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 56 |
| 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% | 311 |
| 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% | 460 |
| 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% | 50 |
| 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% | 1,100 |
| Sep 29, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -0.85% | 662 |
| Sep 26, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -0.89% | 950 |
| Sep 25, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 1.95% | 1,206 |
| Sep 24, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.40% | 375 |
| Sep 23, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -0.51% | 375 |
| Sep 22, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -1.67% | 375 |
| Sep 19, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 0.46% | 375 |
| Sep 18, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 1.74% | 375 |
| Sep 17, 2025 | 54.20 | 55.06 | 54.20 | 55.06 | 55.06 | 1.89% | 375 |
| Sep 16, 2025 | 53.62 | 54.04 | 53.50 | 54.04 | 54.04 | 0.82% | 1,316 |
| Sep 15, 2025 | 54.75 | 54.75 | 53.60 | 53.60 | 53.60 | -3.00% | 50 |
| Sep 12, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | -0.59% | 1 |
| Sep 11, 2025 | 55.15 | 55.59 | 55.15 | 55.59 | 55.59 | 0.34% | 1 |
| Sep 10, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.02% | 252 |
| Sep 9, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -1.37% | 252 |
| Sep 8, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 0.59% | 252 |
| Sep 5, 2025 | 55.15 | 55.85 | 55.15 | 55.85 | 55.85 | 2.20% | 252 |
| Sep 4, 2025 | 54.15 | 55.69 | 54.15 | 54.65 | 54.65 | 0.40% | 507 |
| Sep 3, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | 0.33% | 590 |
| Sep 2, 2025 | 55.19 | 55.19 | 54.25 | 54.25 | 54.25 | -1.67% | 590 |
| Sep 1, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | -0.88% | 17 |
| Aug 29, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -1.97% | 17 |
| Aug 28, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -1.06% | 17 |
| Aug 27, 2025 | 57.97 | 57.97 | 57.39 | 57.39 | 57.39 | -2.22% | 17 |
| Aug 26, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -0.73% | 603 |
| Aug 25, 2025 | 58.87 | 59.12 | 58.87 | 59.12 | 59.12 | 4.84% | 10 |
| Aug 22, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | -1.33% | 2,314 |
| Aug 21, 2025 | 57.12 | 57.15 | 57.12 | 57.15 | 56.76 | 3.66% | 1,602 |
| Aug 20, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 54.75 | -1.32% | 418 |
| Aug 19, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.49 | -0.30% | 1,143 |
| Aug 18, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 55.66 | -1.04% | 7 |
| Aug 15, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.24 | 0.98% | 315 |
| Aug 14, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.70 | 0.65% | 3,040 |