Microchip Technology Incorporated (VIE:MCHP)
Austria · Delayed Price · Currency is EUR 57.70
+0.14 (0.24%)
Last updated: Oct 21, 2025, 1:00 PM CET
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2025 | 54.36 | 55.32 | 54.16 | 55.32 | 55.32 | 4.48% | - |
| Sep 3, 2025 | 54.79 | 54.79 | 52.95 | 52.95 | 52.95 | -2.49% | - |
| Sep 2, 2025 | 55.38 | 55.38 | 54.30 | 54.30 | 54.30 | -2.14% | - |
| Sep 1, 2025 | 55.52 | 55.52 | 55.42 | 55.49 | 55.49 | -0.61% | - |
| Aug 29, 2025 | 55.78 | 55.83 | 55.50 | 55.83 | 55.83 | -0.96% | - |
| Aug 28, 2025 | 57.22 | 57.31 | 56.37 | 56.37 | 56.37 | -1.71% | - |
| Aug 27, 2025 | 58.25 | 58.42 | 57.35 | 57.35 | 57.35 | -1.66% | - |
| Aug 26, 2025 | 58.90 | 58.93 | 58.32 | 58.32 | 58.32 | 0.05% | - |
| Aug 25, 2025 | 58.94 | 59.06 | 58.29 | 58.29 | 58.29 | -2.43% | - |
| Aug 22, 2025 | 56.75 | 59.74 | 56.35 | 59.74 | 59.74 | 6.17% | - |
| Aug 20, 2025 | 55.41 | 56.27 | 55.41 | 56.27 | 55.88 | 0.27% | - |
| Aug 19, 2025 | 56.06 | 56.22 | 56.06 | 56.12 | 55.73 | -0.11% | - |
| Aug 18, 2025 | 56.30 | 56.36 | 55.97 | 56.18 | 55.79 | -0.76% | - |
| Aug 15, 2025 | 56.72 | 56.72 | 56.49 | 56.61 | 56.22 | 2.98% | - |
| Aug 14, 2025 | 56.42 | 56.42 | 54.97 | 54.97 | 54.59 | -0.43% | - |