Microchip Technology Incorporated (SWX:MCHP)
Switzerland · Delayed Price · Currency is CHF 60.79
-0.80 (-1.29%)
At close: Aug 21, 2026
SWX:MCHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 60.79 | -1.29% | - |
| Aug 20, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.58 | -0.86% | - |
| Aug 19, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.12 | - | - |
| Aug 18, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.12 | -3.83% | - |
| Aug 17, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.59 | 2.22% | - |
| Aug 14, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.19 | -2.83% | - |
| Aug 13, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.03 | -0.92% | - |
| Aug 12, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 65.64 | -0.78% | - |
| Aug 11, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.15 | - | - |
| Aug 10, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.15 | -1.79% | - |
| Aug 7, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.36 | 6.42% | - |
| Aug 6, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.29 | 1.37% | - |
| Aug 5, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.44 | -1.32% | - |
| Aug 4, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.27 | 5.71% | - |
| Aug 3, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 59.85 | - | - |
| Jul 31, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 59.85 | - | - |
| Jul 30, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 59.85 | 0.55% | - |
| Jul 29, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 59.52 | -4.56% | - |
| Jul 28, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.37 | -0.43% | - |
| Jul 27, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 62.63 | -3.20% | - |
| Jul 24, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 64.70 | -1.35% | - |
| Jul 23, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.59 | -4.38% | - |
| Jul 22, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.59 | 2.92% | - |
| Jul 21, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 66.64 | 1.68% | - |
| Jul 20, 2026 | 65.93 | 65.93 | 65.93 | 65.93 | 65.54 | 2.06% | - |
| Jul 17, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.21 | -4.20% | - |
| Jul 16, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.03 | -2.74% | - |
| Jul 15, 2026 | 69.33 | 69.33 | 69.33 | 69.33 | 68.92 | -1.80% | - |
| Jul 14, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.18 | 0.70% | - |
| Jul 13, 2026 | 70.11 | 70.11 | 70.11 | 70.11 | 69.69 | -2.91% | - |
| Jul 10, 2026 | 72.21 | 72.21 | 72.21 | 72.21 | 71.78 | -0.03% | - |
| Jul 9, 2026 | 72.23 | 72.23 | 72.23 | 72.23 | 71.80 | 7.58% | - |
| Jul 8, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 66.74 | 0.49% | - |
| Jul 7, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.41 | -6.40% | - |
| Jul 6, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 70.95 | 3.15% | - |
| Jul 3, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 68.79 | - | - |
| Jul 2, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 68.79 | -5.01% | - |
| Jul 1, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.42 | - | - |
| Jun 30, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.42 | 2.17% | - |
| Jun 29, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 70.87 | -1.30% | - |
| Jun 26, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 71.81 | -5.20% | - |
| Jun 25, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 75.75 | 0.26% | - |
| Jun 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.55 | -0.96% | - |
| Jun 23, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.28 | -6.90% | - |
| Jun 22, 2026 | 82.43 | 82.43 | 82.43 | 82.43 | 81.94 | 4.08% | - |
| Jun 19, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.73 | - | - |
| Jun 18, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.73 | 3.69% | - |
| Jun 17, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 75.92 | -2.13% | - |
| Jun 16, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 77.57 | -1.22% | - |
| Jun 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.53 | 4.58% | 200 |