Microchip Technology Incorporated (VIE:MCHP)
Austria · Delayed Price · Currency is EUR 46.62
-0.79 (-1.66%)
At close: Nov 14, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 48.07 | 48.07 | 47.21 | 47.41 | 47.41 | -1.96% | - |
| Nov 12, 2025 | 47.45 | 48.36 | 47.42 | 48.36 | 48.36 | 1.53% | - |
| Nov 11, 2025 | 47.82 | 47.82 | 47.61 | 47.63 | 47.63 | -1.14% | - |
| Nov 10, 2025 | 49.27 | 49.48 | 48.18 | 48.18 | 48.18 | 4.12% | - |
| Nov 7, 2025 | 49.94 | 50.18 | 46.27 | 46.27 | 46.27 | -10.59% | 26 |
| Nov 6, 2025 | 52.57 | 52.79 | 51.75 | 51.75 | 51.75 | -2.08% | - |
| Nov 5, 2025 | 51.58 | 52.85 | 51.58 | 52.85 | 52.85 | 0.34% | - |
| Nov 4, 2025 | 53.39 | 53.57 | 52.67 | 52.67 | 52.67 | -3.14% | - |
| Nov 3, 2025 | 54.20 | 54.71 | 54.08 | 54.38 | 54.38 | -0.42% | 182 |
| Oct 31, 2025 | 54.78 | 54.78 | 53.79 | 54.61 | 54.61 | 0.02% | - |
| Oct 30, 2025 | 54.02 | 54.60 | 53.95 | 54.60 | 54.60 | -0.82% | 182 |
| Oct 29, 2025 | 55.01 | 55.13 | 54.97 | 55.05 | 55.05 | 0.13% | - |
| Oct 28, 2025 | 55.27 | 55.36 | 54.75 | 54.98 | 54.98 | -1.10% | - |
| Oct 27, 2025 | 55.07 | 55.70 | 54.83 | 55.59 | 55.59 | 1.31% | - |
| Oct 24, 2025 | 56.22 | 56.26 | 54.87 | 54.87 | 54.87 | -1.37% | - |
| Oct 23, 2025 | 55.78 | 56.07 | 55.52 | 55.63 | 55.63 | -1.17% | - |
| Oct 22, 2025 | 56.49 | 56.63 | 55.44 | 56.29 | 56.29 | -2.60% | - |
| Oct 21, 2025 | 57.68 | 57.79 | 57.37 | 57.79 | 57.79 | 0.40% | - |
| Oct 20, 2025 | 56.32 | 57.56 | 56.07 | 57.56 | 57.56 | 3.99% | - |
| Oct 17, 2025 | 54.95 | 55.59 | 53.53 | 55.35 | 55.35 | -1.77% | 249 |
| Oct 16, 2025 | 56.57 | 56.57 | 56.13 | 56.35 | 56.35 | 1.22% | - |
| Oct 15, 2025 | 56.18 | 56.26 | 55.67 | 55.67 | 55.67 | -0.22% | - |
| Oct 14, 2025 | 54.95 | 55.79 | 54.49 | 55.79 | 55.79 | 0.83% | - |
| Oct 13, 2025 | 54.05 | 55.33 | 53.76 | 55.33 | 55.33 | 2.69% | - |
| Oct 10, 2025 | 57.01 | 57.19 | 53.88 | 53.88 | 53.88 | -5.14% | - |
| Oct 9, 2025 | 57.58 | 57.67 | 56.80 | 56.80 | 56.80 | -1.22% | - |
| Oct 8, 2025 | 55.96 | 57.50 | 55.96 | 57.50 | 57.50 | 1.02% | - |
| Oct 7, 2025 | 56.87 | 57.22 | 56.87 | 56.92 | 56.92 | -0.19% | - |
| Oct 6, 2025 | 57.18 | 57.63 | 57.03 | 57.03 | 57.03 | -0.68% | - |
| Oct 3, 2025 | 56.72 | 57.42 | 56.64 | 57.42 | 57.42 | 1.68% | - |
| Oct 2, 2025 | 54.88 | 56.47 | 54.88 | 56.47 | 56.47 | 4.30% | - |
| Oct 1, 2025 | 53.81 | 54.55 | 53.81 | 54.14 | 54.14 | -0.55% | - |
| Sep 30, 2025 | 54.54 | 54.57 | 54.43 | 54.44 | 54.44 | -1.29% | - |
| Sep 29, 2025 | 55.20 | 55.45 | 55.15 | 55.15 | 55.15 | 0.42% | - |
| Sep 26, 2025 | 55.59 | 55.59 | 54.92 | 54.92 | 54.92 | -0.25% | 132 |
| Sep 25, 2025 | 55.98 | 56.05 | 55.06 | 55.06 | 55.06 | -1.64% | - |
| Sep 24, 2025 | 55.01 | 55.98 | 55.01 | 55.98 | 55.98 | 0.50% | - |
| Sep 23, 2025 | 55.47 | 55.70 | 55.47 | 55.70 | 55.70 | -0.46% | - |
| Sep 22, 2025 | 55.39 | 55.96 | 55.10 | 55.96 | 55.96 | 2.45% | - |
| Sep 19, 2025 | 56.32 | 56.69 | 54.62 | 54.62 | 54.62 | -4.64% | 118 |
| Sep 18, 2025 | 56.25 | 57.28 | 56.25 | 57.28 | 57.28 | 3.41% | - |
| Sep 17, 2025 | 54.42 | 55.39 | 54.26 | 55.39 | 55.39 | 3.46% | - |
| Sep 16, 2025 | 53.64 | 53.83 | 53.54 | 53.54 | 53.54 | -1.14% | - |
| Sep 15, 2025 | 54.38 | 54.65 | 53.74 | 54.16 | 54.16 | -1.67% | 207 |
| Sep 12, 2025 | 55.39 | 55.64 | 55.08 | 55.08 | 55.08 | 0.33% | - |
| Sep 11, 2025 | 55.47 | 55.61 | 54.90 | 54.90 | 54.90 | -0.47% | - |
| Sep 10, 2025 | 55.58 | 55.58 | 55.08 | 55.16 | 55.16 | -0.67% | - |
| Sep 9, 2025 | 55.62 | 55.76 | 55.53 | 55.53 | 55.53 | -1.28% | - |
| Sep 8, 2025 | 56.42 | 56.55 | 56.25 | 56.25 | 56.25 | -0.86% | - |
| Sep 5, 2025 | 55.37 | 56.74 | 55.32 | 56.74 | 56.74 | 2.57% | - |