Microchip Technology Incorporated (VIE:MCHP)
Austria
· Delayed Price · Currency is EUR 53.89
-3.17 (-5.56%)
Last updated: Mar 9, 2026, 3:30 PM CET
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.50 | 55.31 | 54.45 | 55.31 | - | -3.07% | - |
| Mar 6, 2026 | 59.10 | 59.10 | 56.97 | 57.06 | 57.06 | -4.87% | - |
| Mar 5, 2026 | 60.09 | 60.09 | 59.76 | 59.98 | 59.98 | -1.66% | - |
| Mar 4, 2026 | 61.20 | 62.43 | 60.99 | 60.99 | 60.99 | -1.79% | - |
| Mar 3, 2026 | 62.68 | 62.68 | 62.10 | 62.10 | 62.10 | -1.60% | - |
| Mar 2, 2026 | 61.97 | 63.11 | 61.97 | 63.11 | 63.11 | 1.15% | 10 |
| Feb 27, 2026 | 63.42 | 63.45 | 62.39 | 62.39 | 62.39 | -1.55% | - |
| Feb 26, 2026 | 64.23 | 64.33 | 63.37 | 63.37 | 63.37 | -0.95% | - |
| Feb 25, 2026 | 64.49 | 65.29 | 63.98 | 63.98 | 63.98 | -1.86% | - |
| Feb 24, 2026 | 65.11 | 65.47 | 65.11 | 65.19 | 65.19 | 2.10% | - |
| Feb 23, 2026 | 64.88 | 65.63 | 63.85 | 63.85 | 63.85 | -1.87% | - |
| Feb 19, 2026 | 67.22 | 67.22 | 65.07 | 65.07 | 64.68 | -3.04% | - |
| Feb 18, 2026 | 66.93 | 67.96 | 66.93 | 67.11 | 66.71 | 0.68% | 183 |
| Feb 17, 2026 | 65.82 | 66.66 | 65.82 | 66.66 | 66.26 | 0.80% | - |
| Feb 16, 2026 | 66.35 | 66.47 | 66.13 | 66.13 | 65.74 | -0.26% | - |
| Feb 13, 2026 | 66.64 | 66.67 | 66.28 | 66.30 | 65.91 | -1.09% | 134 |
| Feb 12, 2026 | 68.18 | 68.40 | 67.03 | 67.03 | 66.63 | -0.92% | - |
| Feb 11, 2026 | 64.64 | 67.65 | 64.51 | 67.65 | 67.25 | 4.43% | - |
| Feb 10, 2026 | 62.46 | 64.78 | 62.31 | 64.78 | 64.40 | 2.45% | - |
| Feb 9, 2026 | 64.13 | 64.13 | 62.29 | 63.23 | 62.85 | 0.13% | 183 |
| Feb 6, 2026 | 63.47 | 65.43 | 63.14 | 63.15 | 62.78 | -4.27% | 344 |
| Feb 5, 2026 | 66.67 | 66.67 | 65.65 | 65.97 | 65.58 | 0.06% | - |
| Feb 4, 2026 | 65.28 | 65.93 | 65.02 | 65.93 | 65.54 | 0.12% | - |
| Feb 3, 2026 | 65.76 | 66.33 | 65.64 | 65.85 | 65.46 | 0.11% | - |
| Feb 2, 2026 | 62.28 | 65.78 | 62.28 | 65.78 | 65.39 | 1.23% | 2 |
| Jan 30, 2026 | 65.36 | 65.99 | 64.98 | 64.98 | 64.59 | -0.26% | - |
| Jan 29, 2026 | 67.75 | 67.75 | 65.15 | 65.15 | 64.76 | -3.18% | - |
| Jan 28, 2026 | 65.90 | 67.65 | 65.86 | 67.29 | 66.89 | 6.17% | - |
| Jan 27, 2026 | 63.41 | 63.41 | 63.16 | 63.38 | 63.00 | 1.33% | - |
| Jan 26, 2026 | 63.13 | 63.13 | 62.55 | 62.55 | 62.18 | -1.42% | - |
| Jan 23, 2026 | 64.47 | 64.47 | 63.45 | 63.45 | 63.07 | -3.10% | - |
| Jan 22, 2026 | 65.70 | 67.67 | 65.48 | 65.48 | 65.09 | 0.89% | 183 |
| Jan 21, 2026 | 62.75 | 64.90 | 62.34 | 64.90 | 64.51 | 3.38% | - |
| Jan 20, 2026 | 62.80 | 62.80 | 61.95 | 62.78 | 62.41 | 0.51% | - |
| Jan 19, 2026 | 63.05 | 63.05 | 62.46 | 62.46 | 62.09 | -3.07% | - |
| Jan 16, 2026 | 64.42 | 64.87 | 64.38 | 64.44 | 64.06 | -0.15% | - |
| Jan 15, 2026 | 64.35 | 65.36 | 64.35 | 64.54 | 64.16 | 0.59% | - |
| Jan 14, 2026 | 63.31 | 64.16 | 63.16 | 64.16 | 63.78 | -0.26% | - |
| Jan 13, 2026 | 62.76 | 64.33 | 62.76 | 64.33 | 63.95 | 1.97% | - |
| Jan 12, 2026 | 63.99 | 63.99 | 63.09 | 63.09 | 62.72 | -2.14% | - |
| Jan 9, 2026 | 63.12 | 64.47 | 63.12 | 64.47 | 64.09 | 3.70% | - |
| Jan 8, 2026 | 63.08 | 63.17 | 62.17 | 62.17 | 61.80 | -0.59% | - |
| Jan 7, 2026 | 64.53 | 64.53 | 62.54 | 62.54 | 62.17 | -1.74% | - |
| Jan 6, 2026 | 58.93 | 63.65 | 58.93 | 63.65 | 63.27 | 9.55% | - |
| Jan 5, 2026 | 55.83 | 58.10 | 55.83 | 58.10 | 57.76 | 4.37% | - |
| Jan 2, 2026 | 54.35 | 55.67 | 54.35 | 55.67 | 55.34 | 1.38% | - |
| Dec 30, 2025 | 54.88 | 54.91 | 54.88 | 54.91 | 54.58 | 0.11% | - |
| Dec 29, 2025 | 54.82 | 54.97 | 54.76 | 54.85 | 54.52 | -1.10% | - |
| Dec 23, 2025 | 56.15 | 56.41 | 55.46 | 55.46 | 55.13 | -1.70% | - |
| Dec 22, 2025 | 55.64 | 56.42 | 55.64 | 56.42 | 56.09 | 2.36% | - |
| Dec 19, 2025 | 54.97 | 55.22 | 54.85 | 55.12 | 54.79 | -0.02% | - |
| Dec 18, 2025 | 54.83 | 55.74 | 54.83 | 55.13 | 54.80 | 0.55% | - |
| Dec 17, 2025 | 56.18 | 56.40 | 54.83 | 54.83 | 54.50 | -3.04% | - |
| Dec 16, 2025 | 56.28 | 58.44 | 56.28 | 56.55 | 56.21 | -0.75% | 182 |
| Dec 15, 2025 | 57.42 | 57.80 | 56.98 | 56.98 | 56.64 | -0.82% | 103 |
| Dec 12, 2025 | 59.10 | 59.10 | 57.45 | 57.45 | 57.11 | -0.71% | - |
| Dec 11, 2025 | 57.39 | 57.86 | 57.39 | 57.86 | 57.52 | 0.36% | - |
| Dec 10, 2025 | 57.47 | 57.65 | 57.23 | 57.65 | 57.31 | -0.02% | - |
| Dec 9, 2025 | 57.93 | 57.93 | 57.66 | 57.66 | 57.32 | -0.31% | - |
| Dec 8, 2025 | 56.60 | 57.84 | 56.59 | 57.84 | 57.50 | 1.30% | - |
| Dec 5, 2025 | 55.75 | 57.10 | 55.75 | 57.10 | 56.76 | 3.50% | - |
| Dec 4, 2025 | 54.37 | 55.17 | 54.37 | 55.17 | 54.84 | 4.79% | - |
| Dec 3, 2025 | 49.20 | 52.65 | 49.20 | 52.65 | 52.34 | 12.64% | - |
| Dec 2, 2025 | 45.92 | 46.74 | 45.92 | 46.74 | 46.46 | 0.46% | - |
| Dec 1, 2025 | 45.47 | 46.53 | 45.34 | 46.53 | 46.25 | 0.64% | - |
| Nov 28, 2025 | 45.55 | 46.23 | 45.39 | 46.23 | 45.96 | 2.57% | - |
| Nov 27, 2025 | 45.40 | 45.42 | 45.02 | 45.07 | 44.80 | -1.63% | 4 |
| Nov 26, 2025 | 44.98 | 45.82 | 44.93 | 45.82 | 45.54 | 2.14% | - |
| Nov 25, 2025 | 44.42 | 44.86 | 43.92 | 44.86 | 44.59 | 2.35% | - |
| Nov 24, 2025 | 44.08 | 44.08 | 43.83 | 43.83 | 43.56 | -0.42% | - |
| Nov 20, 2025 | 44.82 | 45.10 | 44.01 | 44.01 | 43.36 | -0.27% | - |
| Nov 19, 2025 | 44.40 | 44.40 | 43.94 | 44.13 | 43.47 | -0.15% | - |
| Nov 18, 2025 | 44.37 | 44.52 | 44.14 | 44.20 | 43.54 | -2.29% | - |
| Nov 17, 2025 | 46.50 | 46.50 | 45.23 | 45.23 | 44.56 | -2.98% | - |
| Nov 14, 2025 | 47.12 | 47.12 | 46.19 | 46.62 | 45.93 | -1.66% | - |
| Nov 13, 2025 | 48.07 | 48.07 | 47.21 | 47.41 | 46.70 | -1.96% | - |
| Nov 12, 2025 | 47.45 | 48.36 | 47.42 | 48.36 | 47.64 | 1.53% | - |
| Nov 11, 2025 | 47.82 | 47.82 | 47.61 | 47.63 | 46.92 | -1.14% | - |
| Nov 10, 2025 | 49.27 | 49.48 | 48.18 | 48.18 | 47.46 | 4.12% | - |
| Nov 7, 2025 | 49.94 | 50.18 | 46.27 | 46.27 | 45.58 | -10.59% | 26 |
| Nov 6, 2025 | 52.57 | 52.79 | 51.75 | 51.75 | 50.98 | -2.08% | - |
| Nov 5, 2025 | 51.58 | 52.85 | 51.58 | 52.85 | 52.06 | 0.34% | - |
| Nov 4, 2025 | 53.39 | 53.57 | 52.67 | 52.67 | 51.89 | -3.14% | - |
| Nov 3, 2025 | 54.20 | 54.71 | 54.08 | 54.38 | 53.57 | -0.42% | 182 |
| Oct 31, 2025 | 54.78 | 54.78 | 53.79 | 54.61 | 53.80 | 0.02% | - |
| Oct 30, 2025 | 54.02 | 54.60 | 53.95 | 54.60 | 53.79 | -0.82% | 182 |
| Oct 29, 2025 | 55.01 | 55.13 | 54.97 | 55.05 | 54.23 | 0.13% | - |
| Oct 28, 2025 | 55.27 | 55.36 | 54.75 | 54.98 | 54.16 | -1.10% | - |
| Oct 27, 2025 | 55.07 | 55.70 | 54.83 | 55.59 | 54.76 | 1.31% | - |
| Oct 24, 2025 | 56.22 | 56.26 | 54.87 | 54.87 | 54.05 | -1.37% | - |
| Oct 23, 2025 | 55.78 | 56.07 | 55.52 | 55.63 | 54.80 | -1.17% | - |
| Oct 22, 2025 | 56.49 | 56.63 | 55.44 | 56.29 | 55.45 | -2.60% | - |
| Oct 21, 2025 | 57.68 | 57.79 | 57.37 | 57.79 | 56.93 | 0.40% | - |
| Oct 20, 2025 | 56.32 | 57.56 | 56.07 | 57.56 | 56.70 | 3.99% | - |
| Oct 17, 2025 | 54.95 | 55.59 | 53.53 | 55.35 | 54.53 | -1.77% | 249 |
| Oct 16, 2025 | 56.57 | 56.57 | 56.13 | 56.35 | 55.51 | 1.22% | - |
| Oct 15, 2025 | 56.18 | 56.26 | 55.67 | 55.67 | 54.84 | -0.22% | - |
| Oct 14, 2025 | 54.95 | 55.79 | 54.49 | 55.79 | 54.96 | 0.83% | - |
| Oct 13, 2025 | 54.05 | 55.33 | 53.76 | 55.33 | 54.51 | 2.69% | - |
| Oct 10, 2025 | 57.01 | 57.19 | 53.88 | 53.88 | 53.08 | -5.14% | - |