Microchip Technology Incorporated (LON:0K19)
London · Delayed Price · Currency is GBP · Price in USD 77.83
+1.36 (1.77%)
Feb 20, 2026, 5:14 PM GMT
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 77.48 | 78.29 | 76.02 | 78.11 | 78.11 | 2.14% | 1,339 |
| Feb 19, 2026 | 79.70 | 79.70 | 76.05 | 76.47 | 76.47 | -2.82% | 3,617 |
| Feb 18, 2026 | 79.25 | 82.94 | 78.69 | 78.69 | 78.69 | -0.76% | 1,202 |
| Feb 17, 2026 | 78.00 | 79.71 | 77.06 | 79.29 | 79.29 | 0.61% | 9,451 |
| Feb 13, 2026 | 78.30 | 79.20 | 77.01 | 78.81 | 78.81 | -0.37% | 2,125 |
| Feb 12, 2026 | 79.80 | 83.32 | 78.35 | 79.11 | 79.11 | -1.39% | 4,958 |
| Feb 11, 2026 | 76.86 | 81.05 | 76.23 | 80.22 | 80.22 | 4.01% | 8,343 |
| Feb 10, 2026 | 74.23 | 77.69 | 73.52 | 77.13 | 77.13 | 3.31% | 2,388 |
| Feb 9, 2026 | 76.14 | 77.10 | 70.00 | 74.66 | 74.66 | -1.69% | 2,451 |
| Feb 6, 2026 | 72.23 | 78.75 | 72.23 | 75.94 | 75.94 | -3.42% | 45,499 |
| Feb 5, 2026 | 78.59 | 79.46 | 75.77 | 78.63 | 78.63 | 0.76% | 7,090 |
| Feb 4, 2026 | 78.12 | 79.70 | 76.66 | 78.04 | 78.04 | 3.05% | 5,693 |
| Feb 3, 2026 | 76.76 | 79.10 | 75.30 | 75.73 | 75.73 | -4.22% | 12,144 |
| Feb 2, 2026 | 75.17 | 79.07 | 74.00 | 79.07 | 79.07 | 3.29% | 6,845 |
| Jan 30, 2026 | 79.00 | 79.00 | 75.47 | 76.55 | 76.55 | -2.81% | 2,375 |
| Jan 29, 2026 | 79.00 | 81.51 | 76.11 | 78.76 | 78.76 | -2.87% | 5,249 |
| Jan 28, 2026 | 80.00 | 81.55 | 78.50 | 81.09 | 81.09 | 7.85% | 14,328 |
| Jan 27, 2026 | 75.00 | 76.11 | 75.00 | 75.19 | 75.19 | 1.03% | 1,709 |
| Jan 26, 2026 | 74.43 | 75.65 | 73.97 | 74.42 | 74.42 | 0.38% | 2,183 |
| Jan 23, 2026 | 74.96 | 76.23 | 74.08 | 74.14 | 74.14 | -2.65% | 1,336 |
| Jan 22, 2026 | 76.59 | 80.00 | 76.15 | 76.16 | 76.16 | 0.70% | 10,338 |
| Jan 21, 2026 | 73.32 | 76.51 | 73.32 | 75.62 | 75.62 | 4.32% | 3,745 |
| Jan 20, 2026 | 73.44 | 74.08 | 72.04 | 72.49 | 72.49 | -3.60% | 2,073 |
| Jan 16, 2026 | 74.62 | 76.00 | 74.36 | 75.20 | 75.20 | -0.08% | 201 |
| Jan 15, 2026 | 74.58 | 76.00 | 74.58 | 75.26 | 75.26 | 1.62% | 2,902 |
| Jan 14, 2026 | 74.14 | 74.89 | 73.19 | 74.06 | 74.06 | -0.40% | 672 |
| Jan 13, 2026 | 72.56 | 75.15 | 72.56 | 74.36 | 74.36 | 1.10% | 1,087 |
| Jan 12, 2026 | 74.73 | 75.36 | 73.38 | 73.55 | 73.55 | -2.70% | 1,854 |
| Jan 9, 2026 | 73.29 | 75.70 | 73.29 | 75.59 | 75.59 | 2.82% | 8,233 |
| Jan 8, 2026 | 73.32 | 74.66 | 71.81 | 73.52 | 73.52 | 1.53% | 1,150 |
| Jan 7, 2026 | 75.00 | 75.61 | 72.12 | 72.41 | 72.41 | -2.80% | 4,276 |
| Jan 6, 2026 | 69.01 | 74.58 | 68.90 | 74.50 | 74.50 | 9.99% | 13,943 |
| Jan 5, 2026 | 65.30 | 68.81 | 65.14 | 67.73 | 67.73 | 4.08% | 5,163 |
| Jan 2, 2026 | 64.63 | 65.57 | 64.10 | 65.08 | 65.07 | 1.09% | 4,569 |
| Dec 31, 2025 | 64.52 | 65.24 | 64.01 | 64.38 | 64.38 | -0.33% | 192 |
| Dec 30, 2025 | 64.75 | 65.68 | 64.33 | 64.59 | 64.59 | 0.65% | 513 |
| Dec 29, 2025 | 64.87 | 65.36 | 63.99 | 64.17 | 64.17 | -1.78% | 1,156 |
| Dec 24, 2025 | 66.31 | 66.31 | 65.34 | 65.34 | 65.34 | 0.16% | 307 |
| Dec 23, 2025 | 66.98 | 66.99 | 65.16 | 65.23 | 65.23 | -1.53% | 1,511 |
| Dec 22, 2025 | 65.11 | 66.90 | 65.11 | 66.25 | 66.25 | 2.28% | 491 |
| Dec 19, 2025 | 64.75 | 64.78 | 64.15 | 64.78 | 64.77 | -0.06% | 550 |
| Dec 18, 2025 | 64.19 | 65.59 | 63.79 | 64.82 | 64.82 | 1.54% | 1,965 |
| Dec 17, 2025 | 65.46 | 66.59 | 63.70 | 63.83 | 63.83 | -2.24% | 966 |
| Dec 16, 2025 | 66.46 | 69.05 | 65.29 | 65.29 | 65.29 | -3.10% | 1,085 |
| Dec 15, 2025 | 67.41 | 68.23 | 66.58 | 67.38 | 67.38 | -0.95% | 7,709 |
| Dec 12, 2025 | 69.45 | 69.91 | 67.11 | 68.03 | 68.03 | 0.35% | 1,104 |
| Dec 11, 2025 | 67.10 | 68.29 | 66.33 | 67.79 | 67.79 | 1.10% | 2,602 |
| Dec 10, 2025 | 66.82 | 67.54 | 65.71 | 67.05 | 67.05 | -0.33% | 2,742 |
| Dec 9, 2025 | 67.05 | 67.50 | 66.50 | 67.27 | 67.27 | 1.00% | 1,663 |
| Dec 8, 2025 | 66.03 | 67.40 | 65.65 | 66.60 | 66.60 | 0.21% | 5,372 |