Microchip Technology Incorporated (ETR:MCP)
Germany
· Delayed Price · Currency is EUR 59.81
-1.07 (-1.76%)
At close: Mar 5, 2026
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.16 | 61.16 | 59.81 | 59.81 | 59.81 | -1.76% | 44 |
| Mar 4, 2026 | 62.16 | 62.16 | 60.83 | 60.88 | 60.88 | -2.20% | 8 |
| Mar 3, 2026 | 62.18 | 62.25 | 62.18 | 62.25 | 62.25 | -1.55% | 35 |
| Mar 2, 2026 | 61.35 | 63.23 | 61.35 | 63.23 | 63.23 | 1.28% | 115 |
| Feb 27, 2026 | 63.81 | 63.81 | 62.02 | 62.43 | 62.43 | -1.30% | 2 |
| Feb 26, 2026 | 63.41 | 63.41 | 63.25 | 63.25 | 63.25 | -1.22% | 1 |
| Feb 25, 2026 | 64.16 | 64.16 | 64.03 | 64.03 | 64.03 | -1.61% | 21 |
| Feb 24, 2026 | 66.28 | 66.28 | 65.08 | 65.08 | 65.08 | 1.85% | 1 |
| Feb 23, 2026 | 65.53 | 65.53 | 63.90 | 63.90 | 63.90 | -3.36% | 2 |
| Feb 20, 2026 | 67.15 | 67.15 | 66.12 | 66.12 | 65.73 | 1.72% | 40 |
| Feb 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.62 | -2.96% | 30 |
| Feb 18, 2026 | 68.96 | 68.96 | 66.98 | 66.98 | 66.59 | 0.45% | 74 |
| Feb 17, 2026 | 65.79 | 66.68 | 65.79 | 66.68 | 66.29 | 0.65% | 133 |
| Feb 13, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 65.86 | -1.00% | 9 |
| Feb 12, 2026 | 68.42 | 68.47 | 66.92 | 66.92 | 66.53 | -0.99% | 297 |
| Feb 11, 2026 | 64.32 | 67.59 | 64.32 | 67.59 | 67.20 | 4.05% | 474 |
| Feb 10, 2026 | 61.95 | 64.96 | 61.95 | 64.96 | 64.58 | 2.83% | 26 |
| Feb 9, 2026 | 63.69 | 64.20 | 60.72 | 63.17 | 62.80 | -0.64% | 419 |
| Feb 6, 2026 | 65.02 | 66.66 | 62.81 | 63.58 | 63.21 | -3.83% | 940 |
| Feb 5, 2026 | 66.11 | 66.11 | 66.11 | 66.11 | 65.72 | 0.41% | - |
| Feb 4, 2026 | 65.44 | 66.80 | 65.44 | 65.84 | 65.46 | -0.12% | 256 |
| Feb 3, 2026 | 65.23 | 65.92 | 65.03 | 65.92 | 65.53 | 4.17% | 99 |
| Feb 2, 2026 | 62.40 | 63.52 | 62.40 | 63.28 | 62.91 | -2.45% | 451 |
| Jan 30, 2026 | 65.04 | 65.28 | 64.87 | 64.87 | 64.49 | -0.35% | 121 |
| Jan 29, 2026 | 67.70 | 67.70 | 64.15 | 65.10 | 64.72 | -3.05% | 853 |
| Jan 28, 2026 | 66.48 | 68.15 | 65.78 | 67.15 | 66.76 | 6.37% | 1,003 |
| Jan 27, 2026 | 63.71 | 63.71 | 63.00 | 63.13 | 62.76 | 1.01% | 3,427 |
| Jan 26, 2026 | 62.95 | 62.95 | 62.50 | 62.50 | 62.13 | -1.40% | 388 |
| Jan 23, 2026 | 64.14 | 64.58 | 63.39 | 63.39 | 63.02 | -3.07% | 128 |
| Jan 22, 2026 | 65.28 | 67.51 | 65.28 | 65.40 | 65.02 | 0.83% | 1,351 |
| Jan 21, 2026 | 64.91 | 65.30 | 64.86 | 64.86 | 64.48 | 3.31% | 61 |
| Jan 20, 2026 | 62.30 | 63.12 | 62.08 | 62.78 | 62.41 | 0.59% | 276 |
| Jan 19, 2026 | 62.42 | 62.42 | 62.41 | 62.41 | 62.05 | -3.04% | 90 |
| Jan 16, 2026 | 64.70 | 65.00 | 64.37 | 64.37 | 63.99 | -0.05% | 307 |
| Jan 15, 2026 | 64.93 | 64.93 | 64.04 | 64.40 | 64.02 | 0.64% | 250 |
| Jan 14, 2026 | 63.10 | 64.04 | 63.10 | 63.99 | 63.62 | -0.44% | 100 |
| Jan 13, 2026 | 62.81 | 64.27 | 62.81 | 64.27 | 63.89 | 1.97% | 142 |
| Jan 12, 2026 | 64.02 | 64.09 | 63.03 | 63.03 | 62.66 | -1.96% | 227 |
| Jan 9, 2026 | 63.77 | 64.29 | 63.68 | 64.29 | 63.91 | 3.44% | 248 |
| Jan 8, 2026 | 62.34 | 62.34 | 62.15 | 62.15 | 61.79 | -0.51% | 40 |
| Jan 7, 2026 | 64.88 | 64.88 | 62.29 | 62.47 | 62.11 | -1.98% | 1,006 |
| Jan 6, 2026 | 58.75 | 63.73 | 58.75 | 63.73 | 63.36 | 14.42% | 545 |
| Jan 2, 2026 | 55.61 | 55.70 | 55.27 | 55.70 | 55.37 | 0.80% | 108 |
| Dec 30, 2025 | 54.40 | 55.26 | 54.40 | 55.26 | 54.94 | 0.71% | 2 |
| Dec 29, 2025 | 56.00 | 56.00 | 54.87 | 54.87 | 54.55 | -1.17% | 20 |
| Dec 23, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.20 | -1.56% | - |
| Dec 22, 2025 | 54.26 | 56.40 | 54.26 | 56.40 | 56.07 | 2.47% | 89 |
| Dec 19, 2025 | 54.68 | 55.04 | 54.68 | 55.04 | 54.72 | -0.16% | 2 |
| Dec 18, 2025 | 56.61 | 56.61 | 55.13 | 55.13 | 54.81 | 0.79% | 6 |
| Dec 17, 2025 | 55.98 | 55.98 | 54.70 | 54.70 | 54.38 | -3.22% | 615 |
| Dec 16, 2025 | 57.05 | 58.43 | 56.42 | 56.52 | 56.19 | -0.82% | 8,135 |
| Dec 15, 2025 | 58.89 | 58.89 | 56.99 | 56.99 | 56.66 | -0.85% | 159 |
| Dec 12, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.14 | -0.76% | 5 |
| Dec 11, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.58 | 0.43% | - |
| Dec 10, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.33 | -0.03% | - |
| Dec 9, 2025 | 57.68 | 57.69 | 57.68 | 57.69 | 57.35 | 0.10% | 134 |
| Dec 8, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.29 | 0.73% | - |
| Dec 5, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 56.88 | 3.51% | 3 |
| Dec 4, 2025 | 54.63 | 55.27 | 54.44 | 55.27 | 54.95 | 4.70% | 126 |
| Dec 3, 2025 | 52.63 | 52.79 | 52.50 | 52.79 | 52.48 | 12.33% | 218 |
| Dec 2, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | 1.04% | - |
| Dec 1, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.24 | 0.53% | - |
| Nov 28, 2025 | 45.80 | 46.28 | 45.80 | 46.27 | 45.99 | 2.59% | 206 |
| Nov 27, 2025 | 45.80 | 45.80 | 45.10 | 45.10 | 44.83 | -1.46% | 4 |
| Nov 26, 2025 | 45.42 | 45.77 | 45.42 | 45.77 | 45.50 | 2.01% | 3 |
| Nov 25, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.60 | 1.76% | - |
| Nov 24, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 43.83 | 1.64% | - |
| Nov 21, 2025 | 44.09 | 44.09 | 43.38 | 43.38 | 42.73 | -1.34% | 35 |
| Nov 20, 2025 | 45.00 | 45.00 | 43.97 | 43.97 | 43.31 | -0.32% | 3,400 |
| Nov 19, 2025 | 44.20 | 44.20 | 44.11 | 44.11 | 43.45 | -0.08% | 70 |
| Nov 18, 2025 | 43.95 | 44.15 | 43.95 | 44.15 | 43.49 | -2.33% | 76 |
| Nov 17, 2025 | 46.13 | 46.13 | 45.20 | 45.20 | 44.53 | -3.21% | 472 |
| Nov 14, 2025 | 48.33 | 48.33 | 46.36 | 46.70 | 46.00 | -1.78% | 6 |
| Nov 13, 2025 | 48.00 | 48.05 | 47.55 | 47.55 | 46.84 | -1.59% | 128 |
| Nov 12, 2025 | 47.33 | 48.32 | 47.33 | 48.32 | 47.59 | 1.53% | 73 |
| Nov 11, 2025 | 47.57 | 48.09 | 47.57 | 47.59 | 46.88 | 2.92% | 78 |
| Nov 7, 2025 | 46.46 | 46.56 | 46.24 | 46.24 | 45.55 | -10.45% | 39 |
| Nov 6, 2025 | 53.47 | 53.47 | 51.63 | 51.63 | 50.86 | -2.35% | 77 |
| Nov 5, 2025 | 51.96 | 52.87 | 51.96 | 52.87 | 52.08 | 0.46% | 37 |
| Nov 4, 2025 | 52.99 | 52.99 | 52.63 | 52.63 | 51.85 | -3.25% | 96 |
| Nov 3, 2025 | 54.30 | 54.70 | 54.27 | 54.40 | 53.59 | -0.35% | 75 |
| Oct 31, 2025 | 54.03 | 54.59 | 53.49 | 54.59 | 53.78 | - | 20 |
| Oct 30, 2025 | 54.50 | 54.59 | 53.91 | 54.59 | 53.78 | -0.78% | 59 |
| Oct 29, 2025 | 54.99 | 55.02 | 54.99 | 55.02 | 54.20 | 0.22% | 14 |
| Oct 28, 2025 | 55.14 | 55.14 | 54.48 | 54.90 | 54.08 | -1.13% | 390 |
| Oct 27, 2025 | 55.02 | 55.53 | 55.02 | 55.53 | 54.70 | 1.07% | 35 |
| Oct 24, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.12 | -1.19% | - |
| Oct 23, 2025 | 55.21 | 55.60 | 54.34 | 55.60 | 54.77 | -0.96% | 101 |
| Oct 22, 2025 | 55.92 | 56.14 | 55.92 | 56.14 | 55.30 | -2.92% | 25 |
| Oct 21, 2025 | 57.44 | 57.89 | 57.44 | 57.83 | 56.97 | 0.33% | 269 |
| Oct 20, 2025 | 57.76 | 57.76 | 57.64 | 57.64 | 56.78 | 4.10% | 110 |
| Oct 17, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 54.54 | -1.88% | - |
| Oct 16, 2025 | 56.56 | 56.56 | 56.43 | 56.43 | 55.59 | 1.91% | 12 |
| Oct 15, 2025 | 56.52 | 56.52 | 55.37 | 55.37 | 54.54 | -0.88% | 821 |
| Oct 14, 2025 | 55.84 | 55.86 | 55.84 | 55.86 | 55.03 | 0.85% | 19 |
| Oct 13, 2025 | 53.75 | 55.39 | 53.75 | 55.39 | 54.56 | -1.96% | 760 |
| Oct 10, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.66 | -0.48% | 2 |
| Oct 9, 2025 | 56.85 | 56.85 | 56.77 | 56.77 | 55.92 | -1.48% | 5 |
| Oct 8, 2025 | 56.45 | 57.62 | 56.45 | 57.62 | 56.76 | 1.46% | 123 |
| Oct 7, 2025 | 57.11 | 57.11 | 56.79 | 56.79 | 55.94 | -0.44% | 15 |