Microchip Technology Incorporated (VIE:MCHP)
Austria
· Delayed Price · Currency is EUR 46.74
+0.22 (0.46%)
At close: Dec 2, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.75 | 57.10 | 55.75 | 57.10 | 57.10 | 3.50% | - |
| Dec 4, 2025 | 54.37 | 55.17 | 54.37 | 55.17 | 55.17 | 4.79% | - |
| Dec 3, 2025 | 49.20 | 52.65 | 49.20 | 52.65 | 52.65 | 12.64% | - |
| Dec 2, 2025 | 45.92 | 46.74 | 45.92 | 46.74 | 46.74 | 0.46% | - |
| Dec 1, 2025 | 45.47 | 46.53 | 45.34 | 46.53 | 46.53 | 0.64% | - |
| Nov 28, 2025 | 45.55 | 46.23 | 45.39 | 46.23 | 46.23 | 2.57% | - |
| Nov 27, 2025 | 45.40 | 45.42 | 45.02 | 45.07 | 45.07 | -1.63% | 4 |
| Nov 26, 2025 | 44.98 | 45.82 | 44.93 | 45.82 | 45.82 | 2.14% | - |
| Nov 25, 2025 | 44.42 | 44.86 | 43.92 | 44.86 | 44.86 | 2.35% | - |
| Nov 24, 2025 | 44.08 | 44.08 | 43.83 | 43.83 | 43.83 | -0.42% | - |
| Nov 20, 2025 | 44.82 | 45.10 | 44.01 | 44.01 | 43.61 | -0.27% | - |
| Nov 19, 2025 | 44.40 | 44.40 | 43.94 | 44.13 | 43.73 | -0.15% | - |
| Nov 18, 2025 | 44.37 | 44.52 | 44.14 | 44.20 | 43.80 | -2.29% | - |
| Nov 17, 2025 | 46.50 | 46.50 | 45.23 | 45.23 | 44.82 | -2.98% | - |
| Nov 14, 2025 | 47.12 | 47.12 | 46.19 | 46.62 | 46.20 | -1.66% | - |
| Nov 13, 2025 | 48.07 | 48.07 | 47.21 | 47.41 | 46.98 | -1.96% | - |
| Nov 12, 2025 | 47.45 | 48.36 | 47.42 | 48.36 | 47.92 | 1.53% | - |
| Nov 11, 2025 | 47.82 | 47.82 | 47.61 | 47.63 | 47.20 | -1.14% | - |
| Nov 10, 2025 | 49.27 | 49.48 | 48.18 | 48.18 | 47.74 | 4.12% | - |
| Nov 7, 2025 | 49.94 | 50.18 | 46.27 | 46.27 | 45.85 | -10.59% | 26 |
| Nov 6, 2025 | 52.57 | 52.79 | 51.75 | 51.75 | 51.28 | -2.08% | - |
| Nov 5, 2025 | 51.58 | 52.85 | 51.58 | 52.85 | 52.37 | 0.34% | - |
| Nov 4, 2025 | 53.39 | 53.57 | 52.67 | 52.67 | 52.20 | -3.14% | - |
| Nov 3, 2025 | 54.20 | 54.71 | 54.08 | 54.38 | 53.89 | -0.42% | 182 |
| Oct 31, 2025 | 54.78 | 54.78 | 53.79 | 54.61 | 54.12 | 0.02% | - |
| Oct 30, 2025 | 54.02 | 54.60 | 53.95 | 54.60 | 54.11 | -0.82% | 182 |
| Oct 29, 2025 | 55.01 | 55.13 | 54.97 | 55.05 | 54.56 | 0.13% | - |
| Oct 28, 2025 | 55.27 | 55.36 | 54.75 | 54.98 | 54.49 | -1.10% | - |
| Oct 27, 2025 | 55.07 | 55.70 | 54.83 | 55.59 | 55.09 | 1.31% | - |
| Oct 24, 2025 | 56.22 | 56.26 | 54.87 | 54.87 | 54.38 | -1.37% | - |
| Oct 23, 2025 | 55.78 | 56.07 | 55.52 | 55.63 | 55.13 | -1.17% | - |
| Oct 22, 2025 | 56.49 | 56.63 | 55.44 | 56.29 | 55.78 | -2.60% | - |
| Oct 21, 2025 | 57.68 | 57.79 | 57.37 | 57.79 | 57.27 | 0.40% | - |
| Oct 20, 2025 | 56.32 | 57.56 | 56.07 | 57.56 | 57.04 | 3.99% | - |
| Oct 17, 2025 | 54.95 | 55.59 | 53.53 | 55.35 | 54.85 | -1.77% | 249 |
| Oct 16, 2025 | 56.57 | 56.57 | 56.13 | 56.35 | 55.84 | 1.22% | - |
| Oct 15, 2025 | 56.18 | 56.26 | 55.67 | 55.67 | 55.17 | -0.22% | - |
| Oct 14, 2025 | 54.95 | 55.79 | 54.49 | 55.79 | 55.29 | 0.83% | - |
| Oct 13, 2025 | 54.05 | 55.33 | 53.76 | 55.33 | 54.83 | 2.69% | - |
| Oct 10, 2025 | 57.01 | 57.19 | 53.88 | 53.88 | 53.40 | -5.14% | - |
| Oct 9, 2025 | 57.58 | 57.67 | 56.80 | 56.80 | 56.29 | -1.22% | - |
| Oct 8, 2025 | 55.96 | 57.50 | 55.96 | 57.50 | 56.98 | 1.02% | - |
| Oct 7, 2025 | 56.87 | 57.22 | 56.87 | 56.92 | 56.41 | -0.19% | - |
| Oct 6, 2025 | 57.18 | 57.63 | 57.03 | 57.03 | 56.52 | -0.68% | - |
| Oct 3, 2025 | 56.72 | 57.42 | 56.64 | 57.42 | 56.90 | 1.68% | - |
| Oct 2, 2025 | 54.88 | 56.47 | 54.88 | 56.47 | 55.96 | 4.30% | - |
| Oct 1, 2025 | 53.81 | 54.55 | 53.81 | 54.14 | 53.65 | -0.55% | - |
| Sep 30, 2025 | 54.54 | 54.57 | 54.43 | 54.44 | 53.95 | -1.29% | - |
| Sep 29, 2025 | 55.20 | 55.45 | 55.15 | 55.15 | 54.65 | 0.42% | - |
| Sep 26, 2025 | 55.59 | 55.59 | 54.92 | 54.92 | 54.43 | -0.25% | 132 |
| Sep 25, 2025 | 55.98 | 56.05 | 55.06 | 55.06 | 54.56 | -1.64% | - |
| Sep 24, 2025 | 55.01 | 55.98 | 55.01 | 55.98 | 55.48 | 0.50% | - |
| Sep 23, 2025 | 55.47 | 55.70 | 55.47 | 55.70 | 55.20 | -0.46% | - |
| Sep 22, 2025 | 55.39 | 55.96 | 55.10 | 55.96 | 55.46 | 2.45% | - |
| Sep 19, 2025 | 56.32 | 56.69 | 54.62 | 54.62 | 54.13 | -4.64% | 118 |
| Sep 18, 2025 | 56.25 | 57.28 | 56.25 | 57.28 | 56.77 | 3.41% | - |
| Sep 17, 2025 | 54.42 | 55.39 | 54.26 | 55.39 | 54.89 | 3.46% | - |
| Sep 16, 2025 | 53.64 | 53.83 | 53.54 | 53.54 | 53.06 | -1.14% | - |
| Sep 15, 2025 | 54.38 | 54.65 | 53.74 | 54.16 | 53.67 | -1.67% | 207 |
| Sep 12, 2025 | 55.39 | 55.64 | 55.08 | 55.08 | 54.58 | 0.33% | - |
| Sep 11, 2025 | 55.47 | 55.61 | 54.90 | 54.90 | 54.41 | -0.47% | - |
| Sep 10, 2025 | 55.58 | 55.58 | 55.08 | 55.16 | 54.66 | -0.67% | - |
| Sep 9, 2025 | 55.62 | 55.76 | 55.53 | 55.53 | 55.03 | -1.28% | - |
| Sep 8, 2025 | 56.42 | 56.55 | 56.25 | 56.25 | 55.74 | -0.86% | - |
| Sep 5, 2025 | 55.37 | 56.74 | 55.32 | 56.74 | 56.23 | 2.57% | - |
| Sep 4, 2025 | 54.36 | 55.32 | 54.16 | 55.32 | 54.82 | 4.48% | - |
| Sep 3, 2025 | 54.79 | 54.79 | 52.95 | 52.95 | 52.47 | -2.49% | - |
| Sep 2, 2025 | 55.38 | 55.38 | 54.30 | 54.30 | 53.81 | -2.14% | - |
| Sep 1, 2025 | 55.52 | 55.52 | 55.42 | 55.49 | 54.99 | -0.61% | - |
| Aug 29, 2025 | 55.78 | 55.83 | 55.50 | 55.83 | 55.33 | -0.96% | - |
| Aug 28, 2025 | 57.22 | 57.31 | 56.37 | 56.37 | 55.86 | -1.71% | - |
| Aug 27, 2025 | 58.25 | 58.42 | 57.35 | 57.35 | 56.83 | -1.66% | - |
| Aug 26, 2025 | 58.90 | 58.93 | 58.32 | 58.32 | 57.80 | 0.05% | - |
| Aug 25, 2025 | 58.94 | 59.06 | 58.29 | 58.29 | 57.77 | -2.43% | - |
| Aug 22, 2025 | 56.75 | 59.74 | 56.35 | 59.74 | 59.20 | 6.17% | - |
| Aug 20, 2025 | 55.41 | 56.27 | 55.41 | 56.27 | 55.38 | 0.27% | - |
| Aug 19, 2025 | 56.06 | 56.22 | 56.06 | 56.12 | 55.23 | -0.11% | - |
| Aug 18, 2025 | 56.30 | 56.36 | 55.97 | 56.18 | 55.29 | -0.76% | - |
| Aug 15, 2025 | 56.72 | 56.72 | 56.49 | 56.61 | 55.71 | 2.98% | - |
| Aug 14, 2025 | 56.42 | 56.42 | 54.97 | 54.97 | 54.10 | -0.43% | - |
| Aug 13, 2025 | 55.30 | 55.30 | 55.21 | 55.21 | 54.33 | -2.61% | - |
| Aug 12, 2025 | 52.55 | 56.69 | 52.48 | 56.69 | 55.79 | 6.70% | - |
| Aug 11, 2025 | 53.30 | 53.38 | 53.13 | 53.13 | 52.29 | -1.76% | - |
| Aug 8, 2025 | 53.08 | 54.08 | 52.79 | 54.08 | 53.22 | -4.97% | - |
| Aug 7, 2025 | 56.60 | 58.42 | 56.60 | 56.91 | 56.01 | 0.04% | - |
| Aug 6, 2025 | 58.35 | 58.35 | 56.89 | 56.89 | 55.99 | -2.60% | - |
| Aug 5, 2025 | 58.20 | 58.41 | 58.04 | 58.41 | 57.48 | 0.97% | 10 |
| Aug 4, 2025 | 57.81 | 57.85 | 57.49 | 57.85 | 56.93 | 1.62% | - |
| Aug 1, 2025 | 59.30 | 59.30 | 56.93 | 56.93 | 56.03 | -4.85% | - |
| Jul 31, 2025 | 61.75 | 62.15 | 59.83 | 59.83 | 58.88 | -2.25% | - |
| Jul 30, 2025 | 61.30 | 61.56 | 61.21 | 61.21 | 60.24 | 0.92% | 146 |
| Jul 29, 2025 | 61.04 | 61.56 | 60.65 | 60.65 | 59.69 | 0.18% | - |
| Jul 28, 2025 | 59.44 | 60.54 | 59.44 | 60.54 | 59.58 | 4.02% | - |
| Jul 25, 2025 | 57.88 | 58.20 | 57.87 | 58.20 | 57.28 | -0.38% | - |
| Jul 24, 2025 | 59.96 | 59.96 | 58.42 | 58.42 | 57.49 | -3.13% | 134 |
| Jul 23, 2025 | 60.42 | 60.42 | 59.76 | 60.31 | 59.35 | -5.81% | - |
| Jul 22, 2025 | 62.11 | 64.03 | 61.75 | 64.03 | 63.01 | 0.23% | - |
| Jul 21, 2025 | 64.61 | 64.61 | 63.88 | 63.88 | 62.86 | -0.28% | - |
| Jul 18, 2025 | 63.98 | 64.36 | 63.79 | 64.06 | 63.04 | 0.28% | - |
| Jul 17, 2025 | 64.69 | 64.69 | 63.88 | 63.88 | 62.86 | 3.05% | - |