Microchip Technology Incorporated (VIE:MCHP)
Austria
· Delayed Price · Currency is EUR 54.92
-0.14 (-0.25%)
At close: Sep 26, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.59 | 55.59 | 54.92 | 54.92 | 54.92 | -0.25% | 132 |
| Sep 25, 2025 | 55.98 | 56.05 | 55.06 | 55.06 | 55.06 | -1.64% | - |
| Sep 24, 2025 | 55.01 | 55.98 | 55.01 | 55.98 | 55.98 | 0.50% | - |
| Sep 23, 2025 | 55.47 | 55.70 | 55.47 | 55.70 | 55.70 | -0.46% | - |
| Sep 22, 2025 | 55.39 | 55.96 | 55.10 | 55.96 | 55.96 | 2.45% | - |
| Sep 19, 2025 | 56.32 | 56.69 | 54.62 | 54.62 | 54.62 | -4.64% | 118 |
| Sep 18, 2025 | 56.25 | 57.28 | 56.25 | 57.28 | 57.28 | 3.41% | - |
| Sep 17, 2025 | 54.42 | 55.39 | 54.26 | 55.39 | 55.39 | 3.46% | - |
| Sep 16, 2025 | 53.64 | 53.83 | 53.54 | 53.54 | 53.54 | -1.14% | - |
| Sep 15, 2025 | 54.38 | 54.65 | 53.74 | 54.16 | 54.16 | -1.67% | 207 |
| Sep 12, 2025 | 55.39 | 55.64 | 55.08 | 55.08 | 55.08 | 0.33% | - |
| Sep 11, 2025 | 55.47 | 55.61 | 54.90 | 54.90 | 54.90 | -0.47% | - |
| Sep 10, 2025 | 55.58 | 55.58 | 55.08 | 55.16 | 55.16 | -0.67% | - |
| Sep 9, 2025 | 55.62 | 55.76 | 55.53 | 55.53 | 55.53 | -1.28% | - |
| Sep 8, 2025 | 56.42 | 56.55 | 56.25 | 56.25 | 56.25 | -0.86% | - |
| Sep 5, 2025 | 55.37 | 56.74 | 55.32 | 56.74 | 56.74 | 2.57% | - |
| Sep 4, 2025 | 54.36 | 55.32 | 54.16 | 55.32 | 55.32 | 4.48% | - |
| Sep 3, 2025 | 54.79 | 54.79 | 52.95 | 52.95 | 52.95 | -2.49% | - |
| Sep 2, 2025 | 55.38 | 55.38 | 54.30 | 54.30 | 54.30 | -2.14% | - |
| Sep 1, 2025 | 55.52 | 55.52 | 55.42 | 55.49 | 55.49 | -0.61% | - |
| Aug 29, 2025 | 55.78 | 55.83 | 55.50 | 55.83 | 55.83 | -0.96% | - |
| Aug 28, 2025 | 57.22 | 57.31 | 56.37 | 56.37 | 56.37 | -1.71% | - |
| Aug 27, 2025 | 58.25 | 58.42 | 57.35 | 57.35 | 57.35 | -1.66% | - |
| Aug 26, 2025 | 58.90 | 58.93 | 58.32 | 58.32 | 58.32 | 0.05% | - |
| Aug 25, 2025 | 58.94 | 59.06 | 58.29 | 58.29 | 58.29 | -2.43% | - |
| Aug 22, 2025 | 56.75 | 59.74 | 56.35 | 59.74 | 59.74 | 6.17% | - |
| Aug 20, 2025 | 55.41 | 56.27 | 55.41 | 56.27 | 55.88 | 0.27% | - |
| Aug 19, 2025 | 56.06 | 56.22 | 56.06 | 56.12 | 55.73 | -0.11% | - |
| Aug 18, 2025 | 56.30 | 56.36 | 55.97 | 56.18 | 55.79 | -0.76% | - |
| Aug 15, 2025 | 56.72 | 56.72 | 56.49 | 56.61 | 56.22 | 2.98% | - |
| Aug 14, 2025 | 56.42 | 56.42 | 54.97 | 54.97 | 54.59 | -0.43% | - |
| Aug 13, 2025 | 55.30 | 55.30 | 55.21 | 55.21 | 54.83 | -2.61% | - |
| Aug 12, 2025 | 52.55 | 56.69 | 52.48 | 56.69 | 56.30 | 6.70% | - |
| Aug 11, 2025 | 53.30 | 53.38 | 53.13 | 53.13 | 52.76 | -1.76% | - |
| Aug 8, 2025 | 53.08 | 54.08 | 52.79 | 54.08 | 53.70 | -4.97% | - |
| Aug 7, 2025 | 56.60 | 58.42 | 56.60 | 56.91 | 56.51 | 0.04% | - |
| Aug 6, 2025 | 58.35 | 58.35 | 56.89 | 56.89 | 56.49 | -2.60% | - |
| Aug 5, 2025 | 58.20 | 58.41 | 58.04 | 58.41 | 58.00 | 0.97% | 10 |
| Aug 4, 2025 | 57.81 | 57.85 | 57.49 | 57.85 | 57.45 | 1.62% | - |
| Aug 1, 2025 | 59.30 | 59.30 | 56.93 | 56.93 | 56.53 | -4.85% | - |
| Jul 31, 2025 | 61.75 | 62.15 | 59.83 | 59.83 | 59.41 | -2.25% | - |
| Jul 30, 2025 | 61.30 | 61.56 | 61.21 | 61.21 | 60.78 | 0.92% | 146 |
| Jul 29, 2025 | 61.04 | 61.56 | 60.65 | 60.65 | 60.23 | 0.18% | - |
| Jul 28, 2025 | 59.44 | 60.54 | 59.44 | 60.54 | 60.12 | 4.02% | - |
| Jul 25, 2025 | 57.88 | 58.20 | 57.87 | 58.20 | 57.80 | -0.38% | - |
| Jul 24, 2025 | 59.96 | 59.96 | 58.42 | 58.42 | 58.01 | -3.13% | 134 |
| Jul 23, 2025 | 60.42 | 60.42 | 59.76 | 60.31 | 59.89 | -5.81% | - |
| Jul 22, 2025 | 62.11 | 64.03 | 61.75 | 64.03 | 63.58 | 0.23% | - |
| Jul 21, 2025 | 64.61 | 64.61 | 63.88 | 63.88 | 63.44 | -0.28% | - |
| Jul 18, 2025 | 63.98 | 64.36 | 63.79 | 64.06 | 63.61 | 0.28% | - |