Microchip Technology Incorporated (LON:0K19)
London · Delayed Price · Currency is GBP · Price in USD 62.93
+0.78 (1.26%)
At close: Oct 31, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 62.08 | 63.05 | 61.75 | 62.93 | 62.93 | 1.26% | 3,548 |
| Oct 30, 2025 | 63.14 | 63.20 | 62.13 | 62.15 | 62.15 | -0.81% | 518 |
| Oct 29, 2025 | 63.73 | 64.22 | 62.41 | 62.66 | 62.66 | -1.57% | 1,574 |
| Oct 28, 2025 | 64.51 | 64.51 | 63.00 | 63.66 | 63.66 | -1.22% | 1,442 |
| Oct 27, 2025 | 63.25 | 65.18 | 63.25 | 64.45 | 64.45 | 0.87% | 1,113 |
| Oct 24, 2025 | 65.99 | 65.99 | 63.68 | 63.89 | 63.89 | -1.30% | 4,337 |
| Oct 23, 2025 | 63.46 | 64.93 | 62.93 | 64.73 | 64.73 | 1.70% | 212 |
| Oct 22, 2025 | 64.50 | 65.93 | 63.56 | 63.65 | 63.65 | -4.42% | 2,768 |
| Oct 21, 2025 | 66.96 | 67.61 | 66.44 | 66.59 | 66.59 | -0.35% | 802 |
| Oct 20, 2025 | 65.17 | 67.62 | 65.17 | 66.83 | 66.83 | 3.54% | 6,551 |
| Oct 17, 2025 | 62.50 | 65.57 | 62.50 | 64.54 | 64.54 | -1.09% | 123 |
| Oct 16, 2025 | 65.29 | 66.46 | 64.95 | 65.25 | 65.25 | 1.08% | 1,140 |
| Oct 15, 2025 | 65.67 | 65.67 | 63.96 | 64.56 | 64.56 | -2.48% | 3,139 |
| Oct 14, 2025 | 63.88 | 66.51 | 62.22 | 66.20 | 66.20 | 2.65% | 1,752 |
| Oct 13, 2025 | 62.82 | 64.56 | 62.37 | 64.49 | 64.49 | 4.43% | 3,530 |
| Oct 10, 2025 | 66.00 | 66.32 | 61.05 | 61.75 | 61.75 | -5.42% | 3,190 |
| Oct 9, 2025 | 66.92 | 67.00 | 65.25 | 65.29 | 65.29 | -2.03% | 734 |
| Oct 8, 2025 | 65.23 | 67.05 | 64.79 | 66.64 | 66.64 | 2.53% | 58,308 |
| Oct 7, 2025 | 67.45 | 68.80 | 65.00 | 65.00 | 65.00 | -3.41% | 24,341 |
| Oct 6, 2025 | 66.84 | 67.78 | 64.37 | 67.30 | 67.30 | 1.38% | 2,817 |
| Oct 3, 2025 | 66.50 | 69.00 | 66.18 | 66.38 | 66.38 | 0.84% | 8,679 |
| Oct 2, 2025 | 64.28 | 66.86 | 64.28 | 65.83 | 65.83 | 3.22% | 4,292 |
| Oct 1, 2025 | 64.04 | 64.82 | 63.35 | 63.78 | 63.78 | 0.90% | 21,542 |
| Sep 30, 2025 | 64.27 | 64.65 | 63.07 | 63.21 | 63.21 | -2.09% | 1,018 |
| Sep 29, 2025 | 64.46 | 65.05 | 64.08 | 64.56 | 64.56 | -0.01% | 792 |
| Sep 26, 2025 | 64.77 | 64.84 | 63.79 | 64.57 | 64.57 | 0.02% | 14,732 |
| Sep 25, 2025 | 65.50 | 65.50 | 63.75 | 64.56 | 64.56 | -1.82% | 12,872 |
| Sep 24, 2025 | 65.30 | 66.17 | 64.65 | 65.76 | 65.76 | 1.41% | 1,082 |
| Sep 23, 2025 | 65.74 | 66.51 | 64.68 | 64.84 | 64.84 | -0.98% | 16,125 |
| Sep 22, 2025 | 65.02 | 66.04 | 65.02 | 65.49 | 65.49 | 1.09% | 2,609 |
| Sep 19, 2025 | 66.26 | 66.50 | 63.96 | 64.78 | 64.78 | -1.95% | 862 |
| Sep 18, 2025 | 66.16 | 67.84 | 66.07 | 66.07 | 66.07 | -0.68% | 699 |
| Sep 17, 2025 | 64.39 | 67.50 | 64.00 | 66.52 | 66.52 | 4.03% | 1,208 |
| Sep 16, 2025 | 63.52 | 64.47 | 63.31 | 63.94 | 63.94 | 0.11% | 1,101 |
| Sep 15, 2025 | 64.00 | 64.63 | 62.87 | 63.87 | 63.87 | -1.18% | 1,845 |
| Sep 12, 2025 | 65.30 | 65.61 | 64.50 | 64.63 | 64.63 | -0.44% | 486 |
| Sep 11, 2025 | 64.74 | 65.15 | 63.78 | 64.91 | 64.91 | -0.13% | 976 |
| Sep 10, 2025 | 64.88 | 65.69 | 64.24 | 65.00 | 65.00 | 0.19% | 1,115 |
| Sep 9, 2025 | 63.60 | 65.64 | 63.60 | 64.87 | 64.87 | -0.16% | 976 |
| Sep 8, 2025 | 66.35 | 66.86 | 64.98 | 64.98 | 64.98 | -1.44% | 724 |
| Sep 5, 2025 | 64.55 | 67.04 | 64.48 | 65.93 | 65.93 | 2.90% | 2,822 |
| Sep 4, 2025 | 65.30 | 65.30 | 61.25 | 64.07 | 64.07 | 2.81% | 4,282 |
| Sep 3, 2025 | 63.44 | 63.75 | 62.00 | 62.32 | 62.32 | -1.57% | 1,359 |
| Sep 2, 2025 | 63.02 | 63.71 | 62.35 | 63.32 | 63.32 | -3.54% | 4,404 |
| Aug 29, 2025 | 64.99 | 65.64 | 64.50 | 65.64 | 65.64 | 0.26% | 590 |
| Aug 28, 2025 | 66.78 | 67.36 | 65.21 | 65.47 | 65.47 | -1.89% | 2,750 |
| Aug 27, 2025 | 66.44 | 67.15 | 66.39 | 66.73 | 66.73 | -1.29% | 13,302 |
| Aug 26, 2025 | 68.45 | 69.23 | 67.54 | 67.60 | 67.60 | -1.26% | 895 |
| Aug 25, 2025 | 69.03 | 69.14 | 67.97 | 68.46 | 68.46 | -1.87% | 855 |
| Aug 22, 2025 | 66.37 | 70.66 | 66.25 | 69.77 | 69.77 | 5.28% | 2,671 |