Microchip Technology Incorporated (BIT:1MCHP)
Italy
· Delayed Price · Currency is EUR 57.16
+1.91 (3.46%)
At close: Dec 5, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.04 | 57.34 | 56.04 | 57.16 | 57.16 | 3.46% | 266 |
| Dec 4, 2025 | 54.71 | 54.83 | 54.25 | 55.25 | 55.25 | 5.20% | 169 |
| Dec 3, 2025 | 49.00 | 53.09 | 49.00 | 52.52 | 52.52 | 11.79% | 483 |
| Dec 2, 2025 | 45.64 | 47.00 | 45.64 | 46.98 | 46.98 | 0.97% | 83 |
| Dec 1, 2025 | 46.06 | 46.06 | 46.06 | 46.53 | 46.53 | 2.07% | 10 |
| Nov 28, 2025 | 45.74 | 46.01 | 45.74 | 45.59 | 45.59 | 0.94% | 130 |
| Nov 27, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -1.49% | - |
| Nov 26, 2025 | 45.04 | 45.04 | 45.04 | 45.85 | 45.85 | 2.03% | 35 |
| Nov 25, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 1.87% | - |
| Nov 24, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 4.89% | - |
| Nov 21, 2025 | 43.70 | 43.70 | 43.70 | 42.06 | 42.06 | -4.56% | 8 |
| Nov 20, 2025 | 44.47 | 44.47 | 44.07 | 44.07 | 43.67 | -0.07% | 27 |
| Nov 19, 2025 | 43.70 | 43.70 | 43.70 | 44.10 | 43.70 | 0.01% | - |
| Nov 18, 2025 | 44.00 | 44.00 | 44.00 | 44.09 | 43.70 | -2.43% | 16 |
| Nov 17, 2025 | 45.23 | 45.23 | 45.00 | 45.19 | 44.79 | -3.31% | 54 |
| Nov 14, 2025 | 46.47 | 46.47 | 46.40 | 46.74 | 46.32 | -1.30% | 98 |
| Nov 13, 2025 | 47.51 | 47.51 | 47.51 | 47.35 | 46.93 | -2.14% | 23 |
| Nov 12, 2025 | 47.93 | 48.39 | 47.88 | 48.39 | 47.95 | 1.82% | 662 |
| Nov 11, 2025 | 47.95 | 47.95 | 47.95 | 47.52 | 47.09 | -1.25% | 20 |
| Nov 10, 2025 | 48.54 | 48.54 | 48.54 | 48.12 | 47.69 | 3.90% | 11 |
| Nov 7, 2025 | 50.71 | 51.81 | 45.70 | 46.32 | 45.90 | -10.40% | 385 |
| Nov 6, 2025 | 53.22 | 53.22 | 53.22 | 51.69 | 51.23 | -2.05% | 40 |
| Nov 5, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.30 | 0.06% | 47 |
| Nov 4, 2025 | 52.27 | 52.27 | 52.27 | 52.74 | 52.27 | -3.02% | - |
| Nov 3, 2025 | 53.90 | 54.51 | 53.07 | 54.38 | 53.89 | -0.33% | 307 |
| Oct 31, 2025 | 54.03 | 54.28 | 53.63 | 54.56 | 54.07 | -0.40% | 374 |
| Oct 30, 2025 | 54.29 | 54.29 | 54.29 | 54.78 | 54.29 | -0.45% | - |
| Oct 29, 2025 | 55.00 | 55.00 | 54.16 | 55.03 | 54.54 | 0.26% | 229 |
| Oct 28, 2025 | 54.40 | 54.40 | 54.40 | 54.89 | 54.40 | -1.33% | - |
| Oct 27, 2025 | 55.29 | 55.29 | 55.29 | 55.63 | 55.13 | 1.51% | 63 |
| Oct 24, 2025 | 56.58 | 56.58 | 56.58 | 54.80 | 54.31 | -1.46% | 13 |
| Oct 23, 2025 | 55.11 | 55.11 | 55.11 | 55.61 | 55.11 | -1.26% | - |
| Oct 22, 2025 | 56.16 | 56.16 | 55.97 | 56.32 | 55.82 | -2.64% | 161 |
| Oct 21, 2025 | 57.33 | 57.33 | 57.33 | 57.85 | 57.33 | 0.43% | - |
| Oct 20, 2025 | 55.89 | 57.99 | 55.89 | 57.60 | 57.08 | 3.93% | 230 |
| Oct 17, 2025 | 54.92 | 54.92 | 54.92 | 55.42 | 54.92 | -1.82% | - |
| Oct 16, 2025 | 55.95 | 55.95 | 55.95 | 56.45 | 55.94 | 1.40% | - |
| Oct 15, 2025 | 56.42 | 56.42 | 55.74 | 55.67 | 55.17 | -0.23% | 54 |
| Oct 14, 2025 | 55.31 | 55.64 | 55.31 | 55.80 | 55.30 | 0.87% | 200 |
| Oct 13, 2025 | 54.12 | 55.35 | 54.12 | 55.32 | 54.82 | 2.98% | 30 |
| Oct 10, 2025 | 56.54 | 57.19 | 53.72 | 53.72 | 53.24 | -5.39% | 408 |
| Oct 9, 2025 | 57.23 | 57.44 | 57.23 | 56.78 | 56.27 | -1.17% | 45 |
| Oct 8, 2025 | 56.80 | 56.81 | 56.57 | 57.45 | 56.94 | 0.95% | 479 |
| Oct 7, 2025 | 57.14 | 57.68 | 57.14 | 56.91 | 56.40 | -0.42% | 348 |
| Oct 6, 2025 | 57.12 | 57.15 | 57.00 | 57.15 | 56.64 | -0.47% | 190 |
| Oct 3, 2025 | 58.43 | 58.43 | 58.01 | 57.42 | 56.91 | 1.65% | 67 |
| Oct 2, 2025 | 55.20 | 55.34 | 54.57 | 56.49 | 55.98 | 4.19% | 138 |
| Oct 1, 2025 | 54.92 | 54.92 | 54.12 | 54.22 | 53.73 | -0.11% | 89 |
| Sep 30, 2025 | 53.93 | 54.28 | 53.93 | 54.28 | 53.79 | -1.70% | 20 |
| Sep 29, 2025 | 54.73 | 54.73 | 54.73 | 55.22 | 54.73 | 0.67% | - |
| Sep 26, 2025 | 54.61 | 54.85 | 54.61 | 54.85 | 54.36 | -0.16% | 90 |
| Sep 25, 2025 | 55.82 | 55.82 | 55.82 | 54.94 | 54.45 | -1.72% | 10 |
| Sep 24, 2025 | 55.40 | 55.40 | 55.40 | 55.90 | 55.40 | 0.14% | - |
| Sep 23, 2025 | 53.75 | 55.99 | 53.75 | 55.82 | 55.32 | -0.27% | 219 |
| Sep 22, 2025 | 55.47 | 55.47 | 55.47 | 55.97 | 55.47 | 2.17% | - |
| Sep 19, 2025 | 56.73 | 57.29 | 54.78 | 54.78 | 54.29 | -4.26% | 465 |
| Sep 18, 2025 | 56.70 | 57.78 | 56.70 | 57.22 | 56.71 | 3.57% | 62 |
| Sep 17, 2025 | 54.76 | 54.76 | 54.76 | 55.25 | 54.76 | 1.49% | - |
| Sep 16, 2025 | 53.95 | 53.95 | 53.95 | 54.44 | 53.95 | 0.09% | - |
| Sep 15, 2025 | 52.43 | 56.00 | 52.43 | 54.39 | 53.90 | -1.36% | 360 |
| Sep 12, 2025 | 54.65 | 54.65 | 54.65 | 55.14 | 54.65 | 0.31% | - |
| Sep 11, 2025 | 55.05 | 55.05 | 55.05 | 54.97 | 54.48 | -0.40% | 100 |
| Sep 10, 2025 | 54.70 | 54.70 | 54.70 | 55.19 | 54.70 | -0.56% | - |
| Sep 9, 2025 | 55.00 | 55.00 | 55.00 | 55.50 | 55.00 | -1.42% | - |
| Sep 8, 2025 | 55.80 | 55.80 | 55.80 | 56.30 | 55.80 | -0.69% | - |
| Sep 5, 2025 | 54.83 | 56.69 | 54.83 | 56.69 | 56.18 | 2.27% | 114 |
| Sep 4, 2025 | 52.76 | 52.76 | 52.76 | 55.43 | 54.93 | 4.33% | 47 |
| Sep 3, 2025 | 55.17 | 55.17 | 53.13 | 53.13 | 52.65 | -1.06% | 56 |
| Sep 2, 2025 | 53.22 | 53.22 | 53.22 | 53.70 | 53.22 | -5.86% | - |
| Sep 1, 2025 | 54.11 | 54.11 | 54.10 | 57.04 | 56.53 | 2.11% | 236 |
| Aug 29, 2025 | 55.35 | 55.35 | 55.35 | 55.86 | 55.36 | -0.89% | 80 |
| Aug 28, 2025 | 55.86 | 55.86 | 55.86 | 56.36 | 55.86 | -1.59% | - |
| Aug 27, 2025 | 58.03 | 58.03 | 57.84 | 57.27 | 56.76 | -1.85% | 9 |
| Aug 26, 2025 | 59.19 | 59.19 | 59.19 | 58.35 | 57.83 | 0.27% | 27 |
| Aug 25, 2025 | 57.67 | 57.67 | 57.67 | 58.19 | 57.67 | -2.56% | - |
| Aug 22, 2025 | 57.19 | 57.19 | 57.19 | 59.72 | 59.19 | 5.55% | 50 |
| Aug 21, 2025 | 56.07 | 56.07 | 56.07 | 56.58 | 56.07 | - | - |
| Aug 20, 2025 | 56.00 | 56.58 | 56.00 | 56.58 | 55.69 | 0.96% | 105 |
| Aug 19, 2025 | 56.51 | 56.51 | 56.51 | 56.04 | 55.16 | -0.28% | 25 |
| Aug 18, 2025 | 56.30 | 56.30 | 55.80 | 56.20 | 55.31 | 2.16% | 75 |
| Aug 14, 2025 | 56.40 | 56.40 | 54.62 | 55.01 | 54.14 | -0.90% | 32 |
| Aug 13, 2025 | 55.79 | 57.88 | 55.50 | 55.51 | 54.63 | -2.24% | 362 |
| Aug 12, 2025 | 52.76 | 55.79 | 52.65 | 56.78 | 55.88 | 6.81% | 600 |
| Aug 11, 2025 | 53.44 | 53.44 | 53.01 | 53.16 | 52.32 | -1.50% | 29 |
| Aug 8, 2025 | 52.41 | 54.57 | 52.00 | 53.97 | 53.12 | -5.10% | 390 |
| Aug 7, 2025 | 54.95 | 57.17 | 54.95 | 56.87 | 55.97 | 0.07% | 205 |
| Aug 6, 2025 | 57.52 | 58.31 | 55.12 | 56.83 | 55.93 | -0.47% | 1,483 |
| Aug 5, 2025 | 58.80 | 58.81 | 58.35 | 57.10 | 56.20 | -1.21% | 981 |
| Aug 4, 2025 | 58.11 | 58.11 | 57.85 | 57.80 | 56.89 | 2.52% | 246 |
| Aug 1, 2025 | 58.95 | 58.95 | 58.95 | 56.38 | 55.49 | -5.78% | 25 |
| Jul 31, 2025 | 62.39 | 62.39 | 60.55 | 59.84 | 58.90 | -2.17% | 87 |
| Jul 30, 2025 | 61.82 | 61.82 | 61.47 | 61.17 | 60.20 | 0.92% | 91 |
| Jul 29, 2025 | 61.50 | 61.50 | 61.18 | 60.61 | 59.65 | 0.12% | 340 |
| Jul 28, 2025 | 59.99 | 59.99 | 59.99 | 60.54 | 59.58 | 4.24% | 30 |
| Jul 25, 2025 | 57.16 | 57.16 | 57.16 | 58.08 | 57.16 | -0.79% | - |
| Jul 24, 2025 | 58.87 | 60.05 | 56.76 | 58.54 | 57.62 | -2.61% | 523 |
| Jul 23, 2025 | 59.85 | 59.85 | 59.85 | 60.11 | 59.16 | -6.11% | 13 |
| Jul 22, 2025 | 63.01 | 63.01 | 63.01 | 64.02 | 63.01 | 0.28% | - |
| Jul 21, 2025 | 62.83 | 62.83 | 62.83 | 63.84 | 62.83 | -0.28% | - |
| Jul 18, 2025 | 64.06 | 64.08 | 64.06 | 64.02 | 63.01 | 0.05% | 60 |