Microchip Technology Incorporated (1MCHP) Price History
Daily open, high, low, close and volume for Microchip Technology Incorporated (1MCHP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €68.72 | €68.72 | €66.78 | €66.69 | 210 |
| 2026-10-08 | €68.68 | €69.34 | €67.57 | €67.88 | 235 |
| 2026-10-07 | €71.37 | €71.37 | €68.80 | €68.80 | 867 |
| 2026-10-06 | €73.19 | €73.19 | €72.70 | €72.53 | 156 |
| 2026-10-05 | €72.50 | €73.13 | €71.77 | €72.19 | 1,572 |
| 2026-10-02 | €71.53 | €73.54 | €71.53 | €73.62 | 30 |
| 2026-10-01 | €70.79 | €70.79 | €69.30 | €68.75 | 134 |
| 2026-09-30 | €68.37 | €69.47 | €68.37 | €69.19 | 347 |
| 2026-09-29 | €69.01 | €70.64 | €69.01 | €70.07 | 413 |
| 2026-09-28 | €68.78 | €69.01 | €67.37 | €67.24 | 162 |
| 2026-09-25 | €65.84 | €68.05 | €65.84 | €67.57 | 333 |
| 2026-09-24 | €66.33 | €66.33 | €66.33 | €66.33 | 0 |
| 2026-09-23 | €66.00 | €66.47 | €66.00 | €66.33 | 44 |
| 2026-09-22 | €65.29 | €65.29 | €65.29 | €66.03 | 78 |
| 2026-09-21 | €64.85 | €64.85 | €64.85 | €64.66 | 10 |
| 2026-09-18 | €62.30 | €62.99 | €62.30 | €62.99 | 214 |
| 2026-09-17 | €62.00 | €62.05 | €62.00 | €61.31 | 40 |
| 2026-09-16 | €63.00 | €63.00 | €62.45 | €62.22 | 336 |
| 2026-09-15 | €62.53 | €62.53 | €61.43 | €61.43 | 45 |
| 2026-09-14 | €61.76 | €62.10 | €61.76 | €62.10 | 10 |
| 2026-09-11 | €62.40 | €62.40 | €62.40 | €64.20 | 20 |
| 2026-09-10 | €61.43 | €62.08 | €61.43 | €62.38 | 151 |
| 2026-09-09 | €63.87 | €63.87 | €63.87 | €63.87 | 0 |
| 2026-09-08 | €64.97 | €64.97 | €63.64 | €63.87 | 42 |
| 2026-09-07 | €63.54 | €63.54 | €63.54 | €63.54 | 0 |
| 2026-09-04 | €63.12 | €63.55 | €63.12 | €63.54 | 480 |
| 2026-09-03 | €62.01 | €62.45 | €61.79 | €62.45 | 165 |
| 2026-09-02 | €61.92 | €61.92 | €61.12 | €62.76 | 300 |
| 2026-09-01 | €62.87 | €62.87 | €62.87 | €62.87 | 0 |
| 2026-08-31 | €63.00 | €63.00 | €63.00 | €62.87 | 50 |
| 2026-08-28 | €64.40 | €64.40 | €64.40 | €64.40 | 0 |
| 2026-08-27 | €63.80 | €64.53 | €63.35 | €64.40 | 537 |
| 2026-08-26 | €63.03 | €63.03 | €63.03 | €63.03 | 0 |
| 2026-08-25 | €64.25 | €64.69 | €63.03 | €63.03 | 211 |
| 2026-08-24 | €63.38 | €64.00 | €62.86 | €62.86 | 109 |
| 2026-08-21 | €65.00 | €65.00 | €65.00 | €64.40 | 10 |
| 2026-08-20 | €66.70 | €66.71 | €65.60 | €65.63 | 348 |
| 2026-08-19 | €68.06 | €68.06 | €67.24 | €67.24 | 753 |
| 2026-08-18 | €66.29 | €66.29 | €66.00 | €65.84 | 250 |
| 2026-08-17 | €69.10 | €69.10 | €68.86 | €69.85 | 320 |
| 2026-08-14 | €68.02 | €68.02 | €66.90 | €67.21 | 160 |
| 2026-08-13 | €69.77 | €69.78 | €69.11 | €69.11 | 136 |
| 2026-08-12 | €69.97 | €69.97 | €69.97 | €70.03 | 99 |
| 2026-08-11 | €70.60 | €71.16 | €70.50 | €71.16 | 140 |
| 2026-08-10 | €74.64 | €74.65 | €70.80 | €70.80 | 197 |
| 2026-08-07 | €70.20 | €73.16 | €69.56 | €73.16 | 1,456 |
| 2026-08-06 | €67.92 | €68.55 | €66.96 | €68.11 | 593 |
| 2026-08-05 | €70.27 | €70.27 | €70.27 | €66.78 | 110 |
| 2026-08-04 | €68.48 | €68.48 | €68.48 | €68.70 | 20 |
| 2026-08-03 | €62.69 | €65.15 | €62.66 | €64.79 | 166 |
| 2026-07-31 | €65.26 | €65.26 | €65.26 | €64.78 | 20 |
| 2026-07-30 | €62.55 | €65.33 | €62.04 | €65.33 | 167 |
| 2026-07-29 | €65.90 | €65.90 | €65.61 | €63.79 | 34 |
| 2026-07-28 | €67.14 | €67.14 | €67.14 | €67.14 | 14 |
| 2026-07-27 | €70.32 | €70.32 | €68.77 | €67.22 | 219 |
| 2026-07-24 | €70.95 | €71.48 | €70.95 | €69.39 | 41 |
| 2026-07-23 | €72.53 | €72.56 | €71.61 | €70.69 | 520 |
| 2026-07-22 | €71.40 | €71.40 | €71.40 | €74.73 | 15 |
| 2026-07-21 | €72.52 | €73.05 | €72.32 | €72.88 | 164 |
| 2026-07-20 | €71.81 | €71.81 | €71.81 | €71.79 | 10 |
| 2026-07-17 | €70.00 | €70.00 | €68.89 | €69.63 | 453 |
| 2026-07-16 | €73.85 | €73.85 | €73.85 | €72.56 | 9 |
| 2026-07-15 | €77.05 | €77.05 | €77.05 | €77.05 | 0 |
| 2026-07-14 | €76.80 | €77.03 | €76.80 | €77.05 | 520 |
| 2026-07-13 | €76.88 | €76.88 | €74.72 | €75.21 | 600 |
| 2026-07-10 | €77.01 | €77.91 | €77.01 | €77.91 | 305 |
| 2026-07-09 | €75.95 | €79.00 | €75.95 | €78.74 | 550 |
| 2026-07-08 | €74.23 | €74.23 | €74.08 | €73.26 | 147 |
| 2026-07-07 | €72.05 | €72.05 | €72.05 | €72.05 | 4 |
| 2026-07-06 | €76.08 | €77.93 | €76.08 | €78.07 | 118 |
| 2026-07-03 | €77.38 | €77.38 | €70.22 | €78.79 | 16 |
| 2026-07-02 | €76.40 | €78.77 | €74.61 | €74.72 | 137 |
| 2026-07-01 | €79.51 | €81.26 | €77.26 | €79.58 | 48 |
| 2026-06-30 | €77.75 | €77.75 | €77.75 | €79.47 | 9 |
| 2026-06-29 | €77.56 | €77.56 | €77.13 | €76.48 | 250 |
| 2026-06-26 | €80.60 | €80.60 | €78.34 | €77.80 | 285 |
| 2026-06-25 | €82.11 | €84.60 | €81.80 | €83.18 | 286 |
| 2026-06-24 | €82.64 | €82.64 | €81.46 | €81.80 | 361 |
| 2026-06-23 | €87.77 | €87.77 | €83.44 | €82.76 | 417 |
| 2026-06-22 | €91.39 | €91.39 | €87.46 | €89.76 | 432 |
| 2026-06-19 | €83.11 | €88.94 | €83.11 | €89.72 | 259 |
| 2026-06-18 | €84.59 | €86.72 | €84.59 | €86.35 | 563 |
| 2026-06-17 | €83.03 | €84.15 | €82.48 | €82.42 | 135 |
| 2026-06-16 | €86.00 | €86.10 | €86.00 | €83.97 | 25 |
| 2026-06-15 | €85.22 | €86.09 | €84.16 | €86.02 | 619 |
| 2026-06-12 | €78.61 | €78.61 | €78.61 | €78.61 | 0 |
| 2026-06-11 | €77.40 | €78.83 | €77.00 | €78.61 | 18 |
| 2026-06-10 | €79.49 | €79.49 | €78.80 | €76.98 | 16 |
| 2026-06-09 | €80.04 | €81.29 | €80.04 | €77.30 | 125 |
| 2026-06-08 | €79.00 | €79.72 | €79.00 | €79.85 | 156 |
| 2026-06-05 | €81.60 | €82.25 | €79.35 | €79.35 | 675 |
| 2026-06-04 | €82.04 | €85.30 | €81.85 | €84.75 | 594 |
| 2026-06-03 | €82.70 | €83.92 | €82.39 | €82.89 | 909 |
| 2026-06-02 | €83.65 | €86.00 | €82.03 | €82.41 | 701 |
| 2026-06-01 | €82.40 | €82.40 | €78.05 | €78.57 | 271 |
| 2026-05-29 | €82.50 | €83.32 | €82.13 | €82.13 | 145 |
| 2026-05-28 | €82.53 | €83.00 | €81.26 | €83.40 | 176 |
| 2026-05-27 | €84.35 | €88.15 | €82.28 | €82.28 | 299 |
| 2026-05-26 | €82.64 | €85.78 | €82.01 | €84.40 | 1,357 |
| 2026-05-25 | €83.55 | €83.55 | €80.67 | €81.89 | 132 |
| 2026-05-22 | €79.28 | €80.81 | €78.13 | €80.54 | 217 |
| 2026-05-21 | €79.82 | €79.82 | €79.82 | €79.82 | 0 |
| 2026-05-20 | €80.05 | €80.05 | €79.40 | €79.82 | 97 |
| 2026-05-19 | €80.16 | €80.16 | €80.16 | €80.16 | 0 |
| 2026-05-18 | €80.78 | €80.78 | €80.78 | €80.16 | 1 |
| 2026-05-15 | €80.00 | €80.00 | €80.00 | €81.27 | 20 |
| 2026-05-14 | €78.92 | €86.65 | €78.92 | €82.34 | 669 |
| 2026-05-13 | €83.46 | €83.46 | €83.46 | €82.80 | 10 |
| 2026-05-12 | €83.81 | €83.99 | €80.50 | €82.21 | 214 |
| 2026-05-11 | €83.58 | €85.00 | €79.99 | €82.91 | 1,791 |
| 2026-05-08 | €89.83 | €89.99 | €86.00 | €84.82 | 255 |
| 2026-05-07 | €91.53 | €91.53 | €83.23 | €86.33 | 2,012 |
| 2026-05-06 | €83.84 | €83.84 | €81.03 | €85.02 | 459 |
| 2026-05-05 | €84.34 | €85.00 | €81.50 | €83.82 | 735 |
| 2026-05-04 | €82.79 | €84.09 | €81.10 | €80.10 | 168 |
| 2026-04-30 | €76.70 | €77.46 | €76.70 | €78.21 | 80 |
| 2026-04-29 | €74.00 | €75.54 | €74.00 | €75.77 | 330 |
| 2026-04-28 | €74.35 | €74.35 | €71.97 | €72.39 | 92 |
| 2026-04-27 | €72.92 | €73.33 | €72.92 | €73.33 | 110 |
| 2026-04-24 | €79.23 | €79.23 | €75.75 | €75.44 | 295 |
| 2026-04-23 | €74.44 | €76.34 | €72.80 | €77.01 | 859 |
| 2026-04-22 | €68.01 | €70.54 | €68.01 | €69.56 | 65 |
| 2026-04-21 | €69.13 | €69.13 | €68.68 | €68.87 | 159 |
| 2026-04-20 | €67.54 | €67.54 | €67.54 | €67.17 | 3 |
| 2026-04-17 | €65.70 | €65.70 | €65.70 | €67.07 | 10 |
| 2026-04-16 | €63.81 | €65.31 | €63.50 | €65.37 | 201 |
| 2026-04-15 | €62.97 | €63.16 | €62.97 | €63.03 | 36 |
| 2026-04-14 | €63.63 | €63.63 | €62.30 | €63.01 | 115 |
| 2026-04-13 | €60.01 | €60.01 | €60.01 | €61.12 | 50 |
| 2026-04-10 | €60.12 | €60.12 | €60.12 | €60.12 | 0 |
| 2026-04-09 | €60.12 | €60.12 | €60.12 | €60.12 | 0 |
| 2026-04-08 | €60.31 | €60.60 | €60.31 | €60.12 | 19 |
| 2026-04-07 | €52.95 | €52.95 | €52.95 | €52.95 | 0 |
| 2026-04-02 | €52.95 | €52.95 | €52.95 | €52.95 | 0 |
| 2026-04-01 | €52.95 | €52.95 | €52.95 | €52.95 | 0 |
| 2026-03-31 | €52.95 | €52.95 | €52.95 | €52.95 | 0 |
| 2026-03-30 | €54.00 | €54.00 | €54.00 | €52.95 | 30 |
| 2026-03-27 | €56.52 | €56.52 | €56.52 | €56.52 | 0 |
| 2026-03-26 | €56.44 | €56.44 | €56.44 | €56.52 | 1 |
| 2026-03-25 | €57.86 | €57.86 | €57.86 | €57.50 | 20 |
| 2026-03-24 | €55.25 | €55.25 | €55.25 | €56.50 | 200 |
| 2026-03-23 | €54.97 | €54.97 | €54.97 | €54.97 | 0 |
| 2026-03-20 | €55.61 | €55.61 | €55.61 | €54.97 | 10 |
| 2026-03-19 | €54.67 | €54.67 | €54.67 | €54.78 | 10 |
| 2026-03-18 | €56.02 | €56.02 | €56.02 | €56.02 | 0 |
| 2026-03-17 | €55.51 | €55.51 | €55.51 | €56.02 | 16 |
| 2026-03-16 | €57.33 | €57.33 | €57.33 | €57.33 | 0 |
| 2026-03-13 | €57.33 | €57.33 | €57.33 | €57.33 | 0 |
| 2026-03-12 | €57.33 | €57.33 | €57.33 | €57.33 | 0 |
| 2026-03-11 | €57.33 | €57.33 | €57.33 | €57.33 | 0 |
| 2026-03-10 | €57.24 | €57.29 | €57.24 | €57.33 | 310 |
| 2026-03-09 | €53.46 | €54.77 | €53.46 | €54.91 | 331 |
| 2026-03-06 | €57.81 | €57.81 | €56.46 | €57.06 | 287 |
| 2026-03-05 | €61.06 | €61.06 | €59.92 | €59.92 | 184 |
| 2026-03-04 | €60.21 | €60.93 | €60.21 | €61.02 | 26 |
| 2026-03-03 | €62.25 | €62.25 | €62.25 | €62.10 | 20 |
| 2026-03-02 | €61.68 | €61.68 | €61.68 | €63.00 | 31 |
| 2026-02-27 | €63.37 | €63.37 | €63.37 | €63.37 | 0 |
| 2026-02-26 | €63.50 | €63.50 | €62.43 | €63.37 | 1,748 |
| 2026-02-25 | €63.71 | €63.71 | €63.71 | €63.71 | 0 |
| 2026-02-24 | €63.71 | €63.71 | €63.71 | €63.71 | 0 |
| 2026-02-23 | €65.48 | €65.48 | €65.48 | €63.71 | 30 |
| 2026-02-20 | €64.97 | €64.97 | €64.97 | €64.97 | 0 |
| 2026-02-19 | €66.63 | €66.78 | €66.53 | €64.97 | 95 |
| 2026-02-18 | €68.91 | €68.91 | €66.95 | €67.18 | 264 |
| 2026-02-17 | €67.07 | €67.07 | €67.07 | €67.07 | 0 |
| 2026-02-16 | €67.07 | €67.07 | €67.07 | €67.07 | 0 |
| 2026-02-13 | €67.07 | €67.07 | €67.07 | €67.07 | 0 |
| 2026-02-12 | €68.00 | €69.53 | €67.38 | €67.07 | 345 |
| 2026-02-11 | €64.90 | €64.90 | €64.90 | €67.49 | 65 |
| 2026-02-10 | €61.76 | €64.83 | €61.76 | €64.83 | 36 |
| 2026-02-09 | €62.70 | €63.14 | €60.91 | €63.14 | 453 |
| 2026-02-06 | €63.29 | €66.00 | €62.84 | €63.36 | 328 |
| 2026-02-05 | €65.00 | €65.04 | €64.93 | €65.85 | 242 |
| 2026-02-04 | €64.80 | €66.37 | €64.80 | €65.85 | 154 |
| 2026-02-03 | €65.80 | €66.37 | €65.80 | €65.83 | 275 |
| 2026-02-02 | €62.31 | €65.80 | €61.92 | €65.80 | 573 |
| 2026-01-30 | €65.11 | €65.50 | €65.11 | €64.98 | 434 |
| 2026-01-29 | €67.29 | €67.29 | €65.12 | €65.12 | 173 |
| 2026-01-28 | €65.75 | €68.13 | €65.75 | €67.29 | 440 |
| 2026-01-27 | €63.49 | €63.49 | €63.49 | €63.49 | 0 |
| 2026-01-26 | €63.49 | €63.49 | €63.49 | €63.49 | 0 |
| 2026-01-23 | €63.75 | €63.75 | €63.75 | €63.49 | 60 |
| 2026-01-22 | €66.23 | €67.07 | €65.21 | €65.45 | 429 |
| 2026-01-21 | €62.30 | €65.30 | €62.30 | €64.77 | 106 |
| 2026-01-20 | €62.18 | €62.19 | €61.46 | €62.82 | 52 |
| 2026-01-19 | €62.47 | €62.87 | €62.47 | €61.97 | 5 |
| 2026-01-16 | €64.04 | €64.24 | €64.04 | €64.40 | 62 |
| 2026-01-15 | €64.23 | €64.39 | €64.23 | €64.39 | 15 |
| 2026-01-14 | €62.91 | €64.50 | €62.91 | €63.87 | 463 |
| 2026-01-13 | €62.67 | €64.20 | €62.67 | €64.20 | 416 |
| 2026-01-12 | €64.04 | €67.23 | €60.80 | €63.10 | 767 |
| 2026-01-09 | €63.61 | €65.88 | €63.06 | €64.39 | 550 |
| 2026-01-08 | €63.80 | €63.80 | €62.22 | €62.22 | 100 |
| 2026-01-07 | €64.36 | €64.98 | €61.99 | €62.44 | 943 |
| 2026-01-06 | €59.20 | €63.69 | €59.19 | €63.69 | 615 |
| 2026-01-05 | €56.62 | €58.13 | €56.00 | €58.13 | 236 |
| 2026-01-02 | €55.73 | €56.01 | €55.64 | €55.71 | 340 |
| 2025-12-30 | €55.45 | €55.45 | €55.45 | €55.45 | 0 |
| 2025-12-29 | €55.45 | €55.45 | €55.45 | €55.45 | 0 |
| 2025-12-23 | €56.86 | €56.86 | €56.86 | €55.45 | 44 |
| 2025-12-22 | €55.91 | €56.22 | €55.91 | €56.37 | 925 |
| 2025-12-19 | €56.42 | €56.42 | €56.42 | €56.42 | 0 |
| 2025-12-18 | €56.42 | €56.42 | €56.42 | €56.42 | 0 |
| 2025-12-17 | €56.42 | €56.42 | €56.42 | €56.42 | 0 |
| 2025-12-16 | €58.28 | €58.28 | €56.66 | €56.42 | 199 |
| 2025-12-15 | €57.91 | €57.91 | €56.57 | €57.04 | 1,005 |
| 2025-12-12 | €58.57 | €58.57 | €57.92 | €57.59 | 88 |
| 2025-12-11 | €56.65 | €57.83 | €56.65 | €57.75 | 609 |
| 2025-12-10 | €57.71 | €57.71 | €57.71 | €57.81 | 30 |
| 2025-12-09 | €57.68 | €57.69 | €57.37 | €57.66 | 631 |
| 2025-12-08 | €57.34 | €57.67 | €57.33 | €57.67 | 557 |
| 2025-12-05 | €56.04 | €57.34 | €56.04 | €57.16 | 266 |
| 2025-12-04 | €54.71 | €54.83 | €54.25 | €55.25 | 169 |
| 2025-12-03 | €49.00 | €53.09 | €49.00 | €52.52 | 483 |
| 2025-12-02 | €45.64 | €47.00 | €45.64 | €46.98 | 83 |
| 2025-12-01 | €46.06 | €46.06 | €46.06 | €46.53 | 10 |
| 2025-11-28 | €45.74 | €46.01 | €45.74 | €45.58 | 130 |
| 2025-11-27 | €45.85 | €45.85 | €45.85 | €45.85 | 0 |
| 2025-11-26 | €45.04 | €45.04 | €45.04 | €45.85 | 35 |
| 2025-11-25 | €42.06 | €42.06 | €42.06 | €42.06 | 0 |
| 2025-11-24 | €42.06 | €42.06 | €42.06 | €42.06 | 0 |
| 2025-11-21 | €43.70 | €43.70 | €43.70 | €42.06 | 8 |
| 2025-11-20 | €44.47 | €44.47 | €44.06 | €44.06 | 27 |
| 2025-11-19 | €44.09 | €44.09 | €44.09 | €44.09 | 0 |
| 2025-11-18 | €44.00 | €44.00 | €44.00 | €44.09 | 16 |
| 2025-11-17 | €45.23 | €45.23 | €45.00 | €45.19 | 54 |
| 2025-11-14 | €46.47 | €46.47 | €46.40 | €46.74 | 98 |
| 2025-11-13 | €47.51 | €47.51 | €47.51 | €47.35 | 23 |
| 2025-11-12 | €47.93 | €48.38 | €47.88 | €48.38 | 662 |
| 2025-11-11 | €47.95 | €47.95 | €47.95 | €47.52 | 20 |
| 2025-11-10 | €48.54 | €48.54 | €48.54 | €48.12 | 11 |
| 2025-11-07 | €50.71 | €51.81 | €45.70 | €46.31 | 385 |
| 2025-11-06 | €53.22 | €53.22 | €53.22 | €51.69 | 40 |
| 2025-11-05 | €52.77 | €52.77 | €52.77 | €52.77 | 47 |
| 2025-11-04 | €54.38 | €54.38 | €54.38 | €54.38 | 0 |
| 2025-11-03 | €53.90 | €54.51 | €53.07 | €54.38 | 307 |
| 2025-10-31 | €54.03 | €54.28 | €53.63 | €54.56 | 374 |
| 2025-10-30 | €55.03 | €55.03 | €55.03 | €55.03 | 0 |
| 2025-10-29 | €55.00 | €55.00 | €54.16 | €55.03 | 229 |
| 2025-10-28 | €55.63 | €55.63 | €55.63 | €55.63 | 0 |
| 2025-10-27 | €55.29 | €55.29 | €55.29 | €55.63 | 63 |
| 2025-10-24 | €56.58 | €56.58 | €56.58 | €54.80 | 13 |
| 2025-10-23 | €56.32 | €56.32 | €56.32 | €56.32 | 0 |
| 2025-10-22 | €56.16 | €56.16 | €55.97 | €56.32 | 161 |
| 2025-10-21 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2025-10-20 | €55.89 | €57.99 | €55.89 | €57.60 | 230 |
| 2025-10-17 | €55.67 | €55.67 | €55.67 | €55.67 | 0 |
| 2025-10-16 | €55.67 | €55.67 | €55.67 | €55.67 | 0 |
| 2025-10-15 | €56.42 | €56.42 | €55.74 | €55.67 | 54 |
| 2025-10-14 | €55.31 | €55.64 | €55.31 | €55.80 | 200 |
| 2025-10-13 | €54.12 | €55.35 | €54.12 | €55.32 | 30 |
| 2025-10-10 | €56.54 | €57.19 | €53.72 | €53.72 | 408 |
| 2025-10-09 | €57.23 | €57.44 | €57.23 | €56.78 | 45 |