Microchip Technology Incorporated (SWX:MCHP)
Switzerland · Delayed Price · Currency is CHF 70.11
-2.10 (-2.91%)
At close: Jul 13, 2026
SWX:MCHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | -2.91% | - |
| Jul 10, 2026 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | -0.03% | - |
| Jul 9, 2026 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 7.58% | - |
| Jul 8, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.49% | - |
| Jul 7, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -6.40% | - |
| Jul 6, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 3.15% | - |
| Jul 3, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | - |
| Jul 2, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -5.01% | - |
| Jul 1, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - | - |
| Jun 30, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 2.17% | - |
| Jun 29, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -1.30% | - |
| Jun 26, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -5.20% | - |
| Jun 25, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.26% | - |
| Jun 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.96% | - |
| Jun 23, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -6.90% | - |
| Jun 22, 2026 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | 4.08% | - |
| Jun 19, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - | - |
| Jun 18, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 3.69% | - |
| Jun 17, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -2.13% | - |
| Jun 16, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -1.22% | - |
| Jun 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 4.58% | 200 |
| Jun 12, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 5.52% | - |
| Jun 11, 2026 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - | - |
| Jun 10, 2026 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | -0.40% | - |
| Jun 9, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -2.08% | - |
| Jun 8, 2026 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - | - |
| Jun 5, 2026 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -4.74% | - |
| Jun 4, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 2.12% | - |
| Jun 3, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 0.81% | - |
| Jun 2, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 3.31% | - |
| Jun 1, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -4.05% | - |
| May 29, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -0.46% | - |
| May 28, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - | - |
| May 27, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.99% | - |
| May 26, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 4.96% | - |
| May 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.03% | - |
| May 21, 2026 | 71.21 | 71.21 | 71.21 | 71.21 | 70.85 | -2.17% | - |
| May 20, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.42 | - | - |
| May 19, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.42 | -1.34% | - |
| May 18, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.41 | -1.30% | - |
| May 15, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.37 | -1.02% | - |
| May 13, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.14 | 1.22% | - |
| May 12, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.23 | -2.50% | - |
| May 11, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.13 | -1.47% | - |
| May 8, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.27 | -0.70% | - |
| May 7, 2026 | 78.21 | 78.21 | 78.21 | 78.21 | 77.82 | 0.19% | - |
| May 6, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 77.67 | 2.45% | - |
| May 5, 2026 | 76.19 | 76.19 | 76.19 | 76.19 | 75.81 | 3.69% | - |
| May 4, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.11 | 3.10% | - |
| Apr 30, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | 70.91 | 2.68% | - |