Microchip Technology Incorporated (LON:0K19)
London · Delayed Price · Currency is GBP · Price in USD 65.60
-1.40 (-2.08%)
At close: Aug 1, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 67.50 | 67.50 | 64.83 | 65.19 | 65.19 | -2.70% | 4,493 |
| Jul 31, 2025 | 69.95 | 69.95 | 67.00 | 67.00 | 67.00 | -5.31% | 1,682 |
| Jul 30, 2025 | 70.68 | 70.91 | 69.91 | 70.75 | 70.75 | -0.10% | 97 |
| Jul 29, 2025 | 71.06 | 71.45 | 69.95 | 70.82 | 70.82 | 0.18% | 705,194 |
| Jul 28, 2025 | 69.68 | 71.03 | 69.41 | 70.70 | 70.70 | 2.76% | 2,578 |
| Jul 25, 2025 | 67.77 | 68.80 | 67.73 | 68.80 | 68.80 | 0.84% | 1,669 |
| Jul 24, 2025 | 68.72 | 69.32 | 66.81 | 68.23 | 68.23 | -3.78% | 10,968 |
| Jul 23, 2025 | 70.49 | 71.62 | 68.26 | 70.91 | 70.91 | -5.14% | 13,176 |
| Jul 22, 2025 | 72.13 | 75.38 | 72.13 | 74.75 | 74.75 | 0.23% | 798 |
| Jul 21, 2025 | 75.21 | 76.00 | 74.21 | 74.58 | 74.58 | -0.17% | 3,098 |
| Jul 18, 2025 | 75.00 | 75.18 | 74.28 | 74.70 | 74.70 | 0.54% | 289 |
| Jul 17, 2025 | 73.61 | 74.44 | 73.52 | 74.30 | 74.30 | 1.12% | 417 |
| Jul 16, 2025 | 72.97 | 73.77 | 72.32 | 73.48 | 73.48 | -0.66% | 1,675 |
| Jul 15, 2025 | 74.85 | 75.35 | 73.72 | 73.97 | 73.97 | -0.52% | 263 |
| Jul 14, 2025 | 74.00 | 74.36 | 72.81 | 74.36 | 74.36 | -0.36% | 329 |
| Jul 11, 2025 | 74.48 | 74.69 | 73.79 | 74.63 | 74.63 | -1.86% | 1,725 |
| Jul 10, 2025 | 74.26 | 77.13 | 74.26 | 76.04 | 76.04 | 1.46% | 1,877 |
| Jul 9, 2025 | 74.51 | 75.48 | 74.00 | 74.95 | 74.95 | 1.06% | 828 |
| Jul 8, 2025 | 71.59 | 75.63 | 71.59 | 74.16 | 74.16 | 3.09% | 2,362 |
| Jul 7, 2025 | 72.23 | 73.52 | 71.94 | 71.94 | 71.94 | -1.56% | 672 |
| Jul 3, 2025 | 73.70 | 74.33 | 73.08 | 73.08 | 73.08 | 0.23% | 3,151 |
| Jul 2, 2025 | 71.51 | 73.43 | 71.00 | 72.91 | 72.91 | 1.03% | 20,021 |
| Jul 1, 2025 | 70.21 | 72.40 | 69.38 | 72.17 | 72.17 | 2.73% | 22,520 |
| Jun 30, 2025 | 70.62 | 70.70 | 69.73 | 70.25 | 70.25 | -0.37% | 410 |
| Jun 27, 2025 | 71.05 | 71.49 | 70.40 | 70.51 | 70.51 | -0.89% | 1,987 |
| Jun 26, 2025 | 71.75 | 71.88 | 70.73 | 71.14 | 71.14 | 0.57% | 1,824 |
| Jun 25, 2025 | 70.52 | 70.74 | 69.39 | 70.74 | 70.74 | -0.24% | 2,373 |
| Jun 24, 2025 | 69.82 | 71.31 | 69.67 | 70.91 | 70.91 | 2.73% | 1,222 |
| Jun 23, 2025 | 68.42 | 70.55 | 68.12 | 69.02 | 69.02 | 0.89% | 2,101 |
| Jun 20, 2025 | 69.26 | 69.62 | 67.50 | 68.41 | 68.41 | 0.19% | 3,097 |
| Jun 18, 2025 | 67.00 | 69.28 | 67.00 | 68.28 | 68.28 | 0.97% | 825 |
| Jun 17, 2025 | 67.11 | 68.61 | 67.11 | 67.62 | 67.62 | -0.32% | 1,113 |
| Jun 16, 2025 | 66.54 | 67.99 | 66.54 | 67.84 | 67.84 | 1.70% | 804 |
| Jun 13, 2025 | 66.02 | 67.25 | 66.02 | 66.70 | 66.70 | -1.99% | 1,024 |
| Jun 12, 2025 | 68.51 | 69.21 | 67.87 | 68.06 | 68.06 | -1.84% | 1,477 |
| Jun 11, 2025 | 69.59 | 71.00 | 69.25 | 69.34 | 69.34 | -0.36% | 4,359 |
| Jun 10, 2025 | 68.42 | 70.55 | 67.71 | 69.59 | 69.59 | 2.32% | 1,476 |
| Jun 9, 2025 | 65.98 | 68.21 | 65.51 | 68.02 | 68.02 | 3.31% | 3,437 |
| Jun 6, 2025 | 65.00 | 66.02 | 65.00 | 65.84 | 65.84 | 0.77% | 1,978 |
| Jun 5, 2025 | 65.13 | 66.29 | 64.59 | 65.34 | 65.34 | 0.43% | 1,551 |
| Jun 4, 2025 | 64.25 | 65.14 | 63.08 | 65.06 | 65.06 | 2.49% | 2,014 |
| Jun 3, 2025 | 60.27 | 63.77 | 59.89 | 63.48 | 63.48 | 6.20% | 6,194 |
| Jun 2, 2025 | 57.26 | 59.78 | 57.25 | 59.78 | 59.78 | 4.87% | 2,661 |
| May 30, 2025 | 58.43 | 58.53 | 56.61 | 57.00 | 57.00 | -1.13% | 2,432 |
| May 29, 2025 | 59.45 | 59.48 | 57.51 | 57.65 | 57.65 | -1.45% | 1,213 |
| May 28, 2025 | 58.81 | 58.86 | 57.90 | 58.50 | 58.50 | -0.57% | 441 |
| May 27, 2025 | 57.70 | 59.50 | 57.10 | 58.83 | 58.83 | 4.97% | 1,481 |
| May 23, 2025 | 55.97 | 56.32 | 54.54 | 56.05 | 56.05 | -4.53% | 5,063 |
| May 22, 2025 | 59.25 | 59.73 | 57.54 | 58.71 | 58.71 | -1.64% | 2,257 |
| May 21, 2025 | 59.92 | 61.36 | 59.49 | 59.69 | 59.24 | -1.72% | 1,076 |