Microchip Technology Incorporated (BIT:1MCHP)
Italy
· Delayed Price · Currency is EUR 72.39
-0.94 (-1.28%)
Last updated: Apr 28, 2026, 2:28 PM CET
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.35 | 74.35 | 71.97 | 72.39 | 72.39 | -1.28% | 92 |
| Apr 27, 2026 | 72.92 | 73.33 | 72.92 | 73.33 | 73.33 | -2.80% | 110 |
| Apr 24, 2026 | 79.23 | 79.23 | 75.75 | 75.44 | 75.44 | -2.04% | 295 |
| Apr 23, 2026 | 74.44 | 76.34 | 72.80 | 77.01 | 77.01 | 10.71% | 859 |
| Apr 22, 2026 | 68.01 | 70.54 | 68.01 | 69.56 | 69.56 | 1.00% | 65 |
| Apr 21, 2026 | 69.13 | 69.13 | 68.68 | 68.87 | 68.87 | 2.53% | 159 |
| Apr 20, 2026 | 67.54 | 67.54 | 67.54 | 67.17 | 67.17 | 0.15% | 3 |
| Apr 17, 2026 | 65.70 | 65.70 | 65.70 | 67.07 | 67.07 | 2.60% | 10 |
| Apr 16, 2026 | 63.81 | 65.31 | 63.50 | 65.37 | 65.37 | 3.71% | 201 |
| Apr 15, 2026 | 62.97 | 63.16 | 62.97 | 63.03 | 63.03 | 0.03% | 36 |
| Apr 14, 2026 | 63.63 | 63.63 | 62.30 | 63.01 | 63.01 | 3.09% | 115 |
| Apr 13, 2026 | 60.01 | 60.01 | 60.01 | 61.12 | 61.12 | 0.46% | 50 |
| Apr 10, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 1.05% | - |
| Apr 9, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 0.15% | - |
| Apr 8, 2026 | 60.31 | 60.60 | 60.31 | 60.12 | 60.12 | 4.52% | 19 |
| Apr 7, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 2.37% | - |
| Apr 2, 2026 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -1.49% | - |
| Apr 1, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 5.18% | - |
| Mar 31, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 2.42% | - |
| Mar 30, 2026 | 54.00 | 54.00 | 54.00 | 52.95 | 52.95 | -2.40% | 30 |
| Mar 27, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -4.02% | - |
| Mar 26, 2026 | 56.44 | 56.44 | 56.44 | 56.52 | 56.52 | -1.70% | 1 |
| Mar 25, 2026 | 57.86 | 57.86 | 57.86 | 57.50 | 57.50 | 1.77% | 20 |
| Mar 24, 2026 | 55.25 | 55.25 | 55.25 | 56.50 | 56.50 | 1.53% | 200 |
| Mar 23, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 1.24% | - |
| Mar 20, 2026 | 55.61 | 55.61 | 55.61 | 54.97 | 54.97 | 0.35% | 10 |
| Mar 19, 2026 | 54.67 | 54.67 | 54.67 | 54.78 | 54.78 | -2.65% | 10 |
| Mar 18, 2026 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.45% | - |
| Mar 17, 2026 | 55.51 | 55.51 | 55.51 | 56.02 | 56.02 | -0.09% | 16 |
| Mar 16, 2026 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 3.07% | - |
| Mar 13, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.22% | - |
| Mar 12, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -3.33% | - |
| Mar 11, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.62% | - |
| Mar 10, 2026 | 57.24 | 57.29 | 57.24 | 57.33 | 57.33 | 4.41% | 310 |
| Mar 9, 2026 | 53.46 | 54.77 | 53.46 | 54.91 | 54.91 | -3.77% | 331 |
| 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 |