Microchip Technology Incorporated (BIT:1MCHP)
Italy
· Delayed Price · Currency is EUR 57.06
-2.86 (-4.77%)
At close: Mar 6, 2026
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.81 | 57.81 | 56.46 | 57.06 | 57.06 | -4.77% | 287 |
| Mar 5, 2026 | 61.06 | 61.06 | 59.92 | 59.92 | 59.92 | -1.80% | 184 |
| Mar 4, 2026 | 60.21 | 60.93 | 60.21 | 61.02 | 61.02 | -1.74% | 26 |
| Mar 3, 2026 | 62.25 | 62.25 | 62.25 | 62.10 | 62.10 | -1.43% | 20 |
| Mar 2, 2026 | 61.68 | 61.68 | 61.68 | 63.00 | 63.00 | 1.03% | 31 |
| Feb 27, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -1.59% | - |
| Feb 26, 2026 | 63.50 | 63.50 | 62.43 | 63.37 | 63.37 | -1.12% | 1,748 |
| Feb 25, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -1.82% | - |
| Feb 24, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 2.46% | - |
| Feb 23, 2026 | 65.48 | 65.48 | 65.48 | 63.71 | 63.71 | -2.98% | 30 |
| Feb 20, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | 1.08% | - |
| Feb 19, 2026 | 66.63 | 66.78 | 66.53 | 64.97 | 64.59 | -3.29% | 95 |
| Feb 18, 2026 | 68.91 | 68.91 | 66.95 | 67.18 | 66.79 | 0.76% | 264 |
| Feb 17, 2026 | 66.28 | 66.28 | 66.28 | 66.67 | 66.28 | 30.42% | - |
| Feb 16, 2026 | 50.82 | 50.82 | 50.82 | 51.12 | 50.82 | -22.93% | - |
| Feb 13, 2026 | 65.94 | 65.94 | 65.94 | 66.33 | 65.94 | -1.10% | - |
| Feb 12, 2026 | 68.00 | 69.53 | 67.38 | 67.07 | 66.68 | -0.62% | 345 |
| Feb 11, 2026 | 64.90 | 64.90 | 64.90 | 67.49 | 67.10 | 4.10% | 65 |
| Feb 10, 2026 | 61.76 | 64.83 | 61.76 | 64.83 | 64.45 | 2.68% | 36 |
| Feb 9, 2026 | 62.70 | 63.14 | 60.91 | 63.14 | 62.77 | -0.35% | 453 |
| Feb 6, 2026 | 63.29 | 66.00 | 62.84 | 63.36 | 62.99 | -3.78% | 328 |
| Feb 5, 2026 | 65.00 | 65.04 | 64.93 | 65.85 | 65.47 | - | 242 |
| Feb 4, 2026 | 64.80 | 66.37 | 64.80 | 65.85 | 65.47 | 0.03% | 154 |
| Feb 3, 2026 | 65.80 | 66.37 | 65.80 | 65.83 | 65.45 | 0.05% | 275 |
| Feb 2, 2026 | 62.31 | 65.80 | 61.92 | 65.80 | 65.42 | 1.26% | 573 |
| Jan 30, 2026 | 65.11 | 65.50 | 65.11 | 64.98 | 64.60 | -0.21% | 434 |
| Jan 29, 2026 | 67.29 | 67.29 | 65.12 | 65.12 | 64.74 | -3.22% | 173 |
| Jan 28, 2026 | 65.75 | 68.13 | 65.75 | 67.29 | 66.90 | 6.19% | 440 |
| Jan 27, 2026 | 63.00 | 63.00 | 63.00 | 63.37 | 63.00 | 1.46% | - |
| Jan 26, 2026 | 62.10 | 62.10 | 62.10 | 62.46 | 62.10 | -1.62% | - |
| Jan 23, 2026 | 63.75 | 63.75 | 63.75 | 63.49 | 63.12 | -2.99% | 60 |
| Jan 22, 2026 | 66.23 | 67.07 | 65.21 | 65.45 | 65.07 | 1.05% | 429 |
| Jan 21, 2026 | 62.30 | 65.30 | 62.30 | 64.77 | 64.39 | 3.10% | 106 |
| Jan 20, 2026 | 62.18 | 62.19 | 61.46 | 62.82 | 62.45 | 1.37% | 52 |
| Jan 19, 2026 | 62.47 | 62.87 | 62.47 | 61.97 | 61.61 | -3.77% | 5 |
| Jan 16, 2026 | 64.04 | 64.24 | 64.04 | 64.40 | 64.03 | 0.02% | 62 |
| Jan 15, 2026 | 64.23 | 64.39 | 64.23 | 64.39 | 64.02 | 0.81% | 15 |
| Jan 14, 2026 | 62.91 | 64.50 | 62.91 | 63.87 | 63.50 | -0.51% | 463 |
| Jan 13, 2026 | 62.67 | 64.20 | 62.67 | 64.20 | 63.83 | 1.74% | 416 |
| Jan 12, 2026 | 64.04 | 67.23 | 60.80 | 63.10 | 62.73 | -2.00% | 767 |
| Jan 9, 2026 | 63.61 | 65.88 | 63.06 | 64.39 | 64.02 | 3.49% | 550 |
| Jan 8, 2026 | 63.80 | 63.80 | 62.22 | 62.22 | 61.86 | -0.35% | 100 |
| Jan 7, 2026 | 64.36 | 64.98 | 61.99 | 62.44 | 62.08 | -1.96% | 943 |
| Jan 6, 2026 | 59.20 | 63.69 | 59.19 | 63.69 | 63.32 | 9.56% | 615 |
| Jan 5, 2026 | 56.62 | 58.13 | 56.00 | 58.13 | 57.79 | 4.34% | 236 |
| Jan 2, 2026 | 55.73 | 56.01 | 55.64 | 55.71 | 55.39 | 0.63% | 340 |
| Dec 30, 2025 | 55.04 | 55.04 | 55.04 | 55.36 | 55.04 | 1.15% | - |
| Dec 29, 2025 | 54.41 | 54.41 | 54.41 | 54.73 | 54.41 | -1.30% | - |
| Dec 23, 2025 | 56.86 | 56.86 | 56.86 | 55.45 | 55.13 | -1.63% | 44 |
| Dec 22, 2025 | 55.91 | 56.22 | 55.91 | 56.37 | 56.04 | 2.08% | 925 |
| Dec 19, 2025 | 54.90 | 54.90 | 54.90 | 55.22 | 54.90 | 0.13% | - |
| Dec 18, 2025 | 54.83 | 54.83 | 54.83 | 55.15 | 54.83 | 0.29% | - |
| Dec 17, 2025 | 54.67 | 54.67 | 54.67 | 54.99 | 54.67 | -2.53% | - |
| Dec 16, 2025 | 58.28 | 58.28 | 56.66 | 56.42 | 56.09 | -1.09% | 199 |
| Dec 15, 2025 | 57.91 | 57.91 | 56.57 | 57.04 | 56.71 | -0.96% | 1,005 |
| Dec 12, 2025 | 58.57 | 58.57 | 57.92 | 57.59 | 57.26 | -0.28% | 88 |
| Dec 11, 2025 | 56.65 | 57.83 | 56.65 | 57.75 | 57.41 | -0.10% | 609 |
| Dec 10, 2025 | 57.71 | 57.71 | 57.71 | 57.81 | 57.47 | 0.26% | 30 |
| Dec 9, 2025 | 57.68 | 57.69 | 57.37 | 57.66 | 57.32 | -0.02% | 631 |
| Dec 8, 2025 | 57.34 | 57.67 | 57.33 | 57.67 | 57.33 | 0.89% | 557 |
| Dec 5, 2025 | 56.04 | 57.34 | 56.04 | 57.16 | 56.83 | 3.46% | 266 |
| Dec 4, 2025 | 54.71 | 54.83 | 54.25 | 55.25 | 54.93 | 5.20% | 169 |
| Dec 3, 2025 | 49.00 | 53.09 | 49.00 | 52.52 | 52.21 | 11.79% | 483 |
| Dec 2, 2025 | 45.64 | 47.00 | 45.64 | 46.98 | 46.71 | 0.97% | 83 |
| Dec 1, 2025 | 46.06 | 46.06 | 46.06 | 46.53 | 46.26 | 2.07% | 10 |
| Nov 28, 2025 | 45.74 | 46.01 | 45.74 | 45.59 | 45.32 | 0.94% | 130 |
| Nov 27, 2025 | 44.90 | 44.90 | 44.90 | 45.16 | 44.90 | -1.49% | - |
| Nov 26, 2025 | 45.04 | 45.04 | 45.04 | 45.85 | 45.58 | 2.03% | 35 |
| Nov 25, 2025 | 44.67 | 44.67 | 44.67 | 44.94 | 44.67 | 1.87% | - |
| Nov 24, 2025 | 43.85 | 43.85 | 43.85 | 44.11 | 43.85 | 4.89% | - |
| Nov 21, 2025 | 43.70 | 43.70 | 43.70 | 42.06 | 41.81 | -4.56% | 8 |
| Nov 20, 2025 | 44.47 | 44.47 | 44.07 | 44.07 | 43.42 | -0.07% | 27 |
| Nov 19, 2025 | 43.45 | 43.45 | 43.45 | 44.10 | 43.45 | 0.01% | - |
| Nov 18, 2025 | 44.00 | 44.00 | 44.00 | 44.09 | 43.44 | -2.43% | 16 |
| Nov 17, 2025 | 45.23 | 45.23 | 45.00 | 45.19 | 44.53 | -3.31% | 54 |
| Nov 14, 2025 | 46.47 | 46.47 | 46.40 | 46.74 | 46.05 | -1.30% | 98 |
| Nov 13, 2025 | 47.51 | 47.51 | 47.51 | 47.35 | 46.65 | -2.14% | 23 |
| Nov 12, 2025 | 47.93 | 48.39 | 47.88 | 48.39 | 47.67 | 1.82% | 662 |
| Nov 11, 2025 | 47.95 | 47.95 | 47.95 | 47.52 | 46.82 | -1.25% | 20 |
| Nov 10, 2025 | 48.54 | 48.54 | 48.54 | 48.12 | 47.41 | 3.90% | 11 |
| Nov 7, 2025 | 50.71 | 51.81 | 45.70 | 46.32 | 45.63 | -10.40% | 385 |
| Nov 6, 2025 | 53.22 | 53.22 | 53.22 | 51.69 | 50.93 | -2.05% | 40 |
| Nov 5, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 51.99 | 0.06% | 47 |
| Nov 4, 2025 | 51.96 | 51.96 | 51.96 | 52.74 | 51.96 | -3.02% | - |
| Nov 3, 2025 | 53.90 | 54.51 | 53.07 | 54.38 | 53.58 | -0.33% | 307 |
| Oct 31, 2025 | 54.03 | 54.28 | 53.63 | 54.56 | 53.76 | -0.40% | 374 |
| Oct 30, 2025 | 53.97 | 53.97 | 53.97 | 54.78 | 53.97 | -0.45% | - |
| Oct 29, 2025 | 55.00 | 55.00 | 54.16 | 55.03 | 54.22 | 0.26% | 229 |
| Oct 28, 2025 | 54.08 | 54.08 | 54.08 | 54.89 | 54.08 | -1.33% | - |
| Oct 27, 2025 | 55.29 | 55.29 | 55.29 | 55.63 | 54.81 | 1.51% | 63 |
| Oct 24, 2025 | 56.58 | 56.58 | 56.58 | 54.80 | 53.99 | -1.46% | 13 |
| Oct 23, 2025 | 54.79 | 54.79 | 54.79 | 55.61 | 54.79 | -1.26% | - |
| Oct 22, 2025 | 56.16 | 56.16 | 55.97 | 56.32 | 55.49 | -2.64% | 161 |
| Oct 21, 2025 | 57.00 | 57.00 | 57.00 | 57.85 | 57.00 | 0.43% | - |
| Oct 20, 2025 | 55.89 | 57.99 | 55.89 | 57.60 | 56.75 | 3.93% | 230 |
| Oct 17, 2025 | 54.61 | 54.61 | 54.61 | 55.42 | 54.60 | -1.82% | - |
| Oct 16, 2025 | 55.62 | 55.62 | 55.62 | 56.45 | 55.62 | 1.40% | - |
| Oct 15, 2025 | 56.42 | 56.42 | 55.74 | 55.67 | 54.85 | -0.23% | 54 |
| Oct 14, 2025 | 55.31 | 55.64 | 55.31 | 55.80 | 54.98 | 0.87% | 200 |
| Oct 13, 2025 | 54.12 | 55.35 | 54.12 | 55.32 | 54.51 | 2.98% | 30 |