Microchip Technology Incorporated (LON:0K19)
London · Delayed Price · Currency is GBP · Price in USD 61.71
-1.25 (-1.98%)
At close: Mar 13, 2026
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 64.00 | 64.60 | 61.52 | 61.71 | 61.71 | -1.98% | 3,057 |
| Mar 12, 2026 | 64.78 | 66.70 | 62.40 | 62.96 | 62.96 | -3.73% | 3,317 |
| Mar 11, 2026 | 65.52 | 66.38 | 64.64 | 65.40 | 65.40 | -0.83% | 1,500 |
| Mar 10, 2026 | 65.25 | 67.07 | 64.27 | 65.95 | 65.95 | 4.15% | 2,286 |
| Mar 9, 2026 | 62.60 | 64.00 | 61.65 | 63.32 | 63.32 | -3.62% | 12,088 |
| Mar 6, 2026 | 68.56 | 68.56 | 65.10 | 65.70 | 65.70 | -2.52% | 3,828 |
| Mar 5, 2026 | 69.90 | 70.44 | 67.37 | 67.40 | 67.40 | -4.99% | 2,443 |
| Mar 4, 2026 | 71.55 | 72.80 | 70.14 | 70.94 | 70.94 | -1.36% | 779 |
| Mar 3, 2026 | 73.74 | 73.74 | 70.70 | 71.92 | 71.92 | -2.76% | 886 |
| Mar 2, 2026 | 73.00 | 74.72 | 71.65 | 73.96 | 73.96 | 0.90% | 2,999 |
| Feb 27, 2026 | 73.74 | 75.52 | 72.38 | 73.30 | 73.30 | -2.25% | 3,630 |
| Feb 26, 2026 | 75.09 | 75.91 | 73.60 | 74.99 | 74.99 | -1.23% | 1,940 |
| Feb 25, 2026 | 76.14 | 77.29 | 75.37 | 75.92 | 75.92 | -1.05% | 1,406 |
| Feb 24, 2026 | 77.02 | 79.07 | 75.81 | 76.73 | 76.73 | 1.44% | 5,707 |
| Feb 23, 2026 | 76.50 | 77.72 | 74.60 | 75.64 | 75.64 | -3.16% | 2,382 |
| Feb 20, 2026 | 77.48 | 78.29 | 76.02 | 78.11 | 77.65 | 2.14% | 1,339 |
| Feb 19, 2026 | 79.70 | 79.70 | 76.05 | 76.47 | 76.02 | -2.82% | 3,617 |
| Feb 18, 2026 | 79.25 | 82.94 | 78.69 | 78.69 | 78.23 | -0.76% | 1,202 |
| Feb 17, 2026 | 78.00 | 79.71 | 77.06 | 79.29 | 78.83 | 0.61% | 9,451 |
| Feb 13, 2026 | 78.30 | 79.20 | 77.01 | 78.81 | 78.35 | -0.37% | 2,125 |
| Feb 12, 2026 | 79.80 | 83.32 | 78.35 | 79.11 | 78.64 | -1.39% | 4,958 |
| Feb 11, 2026 | 76.86 | 81.05 | 76.23 | 80.22 | 79.75 | 4.01% | 8,343 |
| Feb 10, 2026 | 74.23 | 77.69 | 73.52 | 77.13 | 76.68 | 3.31% | 2,388 |
| Feb 9, 2026 | 76.14 | 77.10 | 70.00 | 74.66 | 74.23 | -1.69% | 2,451 |
| Feb 6, 2026 | 72.23 | 78.75 | 72.23 | 75.94 | 75.50 | -3.42% | 45,499 |
| Feb 5, 2026 | 78.59 | 79.46 | 75.77 | 78.63 | 78.17 | 0.76% | 7,090 |
| Feb 4, 2026 | 78.12 | 79.70 | 76.66 | 78.04 | 77.59 | 3.05% | 5,693 |
| Feb 3, 2026 | 76.76 | 79.10 | 75.30 | 75.73 | 75.29 | -4.22% | 12,144 |
| Feb 2, 2026 | 75.17 | 79.07 | 74.00 | 79.07 | 78.61 | 3.29% | 6,845 |
| Jan 30, 2026 | 79.00 | 79.00 | 75.47 | 76.55 | 76.10 | -2.81% | 2,375 |
| Jan 29, 2026 | 79.00 | 81.51 | 76.11 | 78.76 | 78.30 | -2.87% | 5,249 |
| Jan 28, 2026 | 80.00 | 81.55 | 78.50 | 81.09 | 80.62 | 7.85% | 14,328 |
| Jan 27, 2026 | 75.00 | 76.11 | 75.00 | 75.19 | 74.75 | 1.03% | 1,709 |
| Jan 26, 2026 | 74.43 | 75.65 | 73.97 | 74.42 | 73.99 | 0.38% | 2,183 |
| Jan 23, 2026 | 74.96 | 76.23 | 74.08 | 74.14 | 73.71 | -2.65% | 1,336 |
| Jan 22, 2026 | 76.59 | 80.00 | 76.15 | 76.16 | 75.71 | 0.70% | 10,338 |
| Jan 21, 2026 | 73.32 | 76.51 | 73.32 | 75.62 | 75.18 | 4.32% | 3,745 |
| Jan 20, 2026 | 73.44 | 74.08 | 72.04 | 72.49 | 72.07 | -3.60% | 2,073 |
| Jan 16, 2026 | 74.62 | 76.00 | 74.36 | 75.20 | 74.76 | -0.08% | 201 |
| Jan 15, 2026 | 74.58 | 76.00 | 74.58 | 75.26 | 74.82 | 1.62% | 2,902 |
| Jan 14, 2026 | 74.14 | 74.89 | 73.19 | 74.06 | 73.63 | -0.40% | 672 |
| Jan 13, 2026 | 72.56 | 75.15 | 72.56 | 74.36 | 73.92 | 1.10% | 1,087 |
| Jan 12, 2026 | 74.73 | 75.36 | 73.38 | 73.55 | 73.12 | -2.70% | 1,854 |
| Jan 9, 2026 | 73.29 | 75.70 | 73.29 | 75.59 | 75.15 | 2.82% | 8,233 |
| Jan 8, 2026 | 73.32 | 74.66 | 71.81 | 73.52 | 73.09 | 1.53% | 1,150 |
| Jan 7, 2026 | 75.00 | 75.61 | 72.12 | 72.41 | 71.99 | -2.80% | 4,276 |
| Jan 6, 2026 | 69.01 | 74.58 | 68.90 | 74.50 | 74.07 | 9.99% | 13,943 |
| Jan 5, 2026 | 65.30 | 68.81 | 65.14 | 67.73 | 67.34 | 4.08% | 5,163 |
| Jan 2, 2026 | 64.63 | 65.57 | 64.10 | 65.08 | 64.70 | 1.09% | 4,569 |
| Dec 31, 2025 | 64.52 | 65.24 | 64.01 | 64.38 | 64.00 | -0.33% | 192 |