Microchip Technology Inc (MCP) Price History
Daily open, high, low, close and volume for Microchip Technology Inc (MCP) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €63.01 | €66.11 | €62.00 | €66.11 | 240 |
| 2026-10-14 | €65.95 | €66.15 | €63.30 | €63.74 | 30 |
| 2026-10-13 | €65.07 | €66.28 | €64.54 | €66.08 | 30 |
| 2026-10-12 | €67.46 | €67.61 | €65.73 | €66.32 | 400 |
| 2026-10-09 | €67.42 | €68.31 | €65.93 | €67.33 | 0 |
| 2026-10-08 | €69.39 | €69.40 | €66.87 | €67.21 | 0 |
| 2026-10-07 | €72.02 | €72.17 | €68.48 | €69.74 | 1,760 |
| 2026-10-06 | €72.48 | €72.89 | €71.92 | €72.11 | 60 |
| 2026-10-05 | €72.63 | €72.80 | €71.95 | €72.52 | 0 |
| 2026-10-02 | €70.20 | €74.03 | €70.20 | €72.22 | 25 |
| 2026-10-01 | €69.45 | €70.55 | €68.50 | €70.00 | 5 |
| 2026-09-30 | €69.31 | €69.77 | €68.59 | €68.74 | 44 |
| 2026-09-29 | €67.60 | €70.50 | €67.60 | €69.30 | 55 |
| 2026-09-28 | €68.02 | €68.51 | €66.87 | €68.35 | 1,275 |
| 2026-09-25 | €65.64 | €69.06 | €65.63 | €69.05 | 217 |
| 2026-09-24 | €65.95 | €65.95 | €64.30 | €65.54 | 0 |
| 2026-09-23 | €66.11 | €66.36 | €64.90 | €66.20 | 2,000 |
| 2026-09-22 | €64.96 | €66.61 | €64.54 | €65.97 | 200 |
| 2026-09-21 | €64.00 | €65.27 | €63.89 | €65.27 | 311 |
| 2026-09-18 | €61.72 | €63.18 | €61.67 | €63.07 | 160 |
| 2026-09-17 | €61.18 | €62.09 | €60.96 | €61.72 | 19 |
| 2026-09-16 | €61.86 | €62.86 | €60.27 | €60.51 | 0 |
| 2026-09-15 | €61.50 | €62.30 | €61.09 | €61.77 | 0 |
| 2026-09-14 | €62.95 | €62.95 | €61.02 | €61.85 | 0 |
| 2026-09-11 | €61.71 | €64.16 | €61.69 | €64.06 | 6 |
| 2026-09-10 | €62.46 | €62.47 | €61.03 | €61.70 | 0 |
| 2026-09-09 | €62.91 | €63.41 | €62.04 | €62.68 | 50 |
| 2026-09-08 | €63.97 | €64.98 | €62.68 | €62.72 | 0 |
| 2026-09-07 | €63.72 | €63.96 | €63.67 | €63.67 | 0 |
| 2026-09-04 | €62.84 | €64.00 | €62.82 | €64.00 | 0 |
| 2026-09-03 | €62.35 | €62.83 | €61.14 | €62.71 | 0 |
| 2026-09-02 | €61.37 | €62.78 | €60.93 | €62.61 | 20 |
| 2026-09-01 | €63.02 | €63.18 | €60.91 | €61.60 | 20 |
| 2026-08-31 | €63.10 | €63.81 | €62.59 | €63.42 | 250 |
| 2026-08-28 | €63.90 | €64.84 | €62.80 | €63.25 | 61 |
| 2026-08-27 | €64.21 | €65.14 | €64.01 | €64.21 | 60 |
| 2026-08-26 | €62.63 | €63.70 | €62.60 | €63.24 | 0 |
| 2026-08-25 | €63.90 | €64.82 | €62.80 | €62.80 | 0 |
| 2026-08-24 | €64.13 | €64.14 | €62.55 | €63.43 | 0 |
| 2026-08-21 | €64.72 | €66.10 | €64.28 | €65.23 | 74 |
| 2026-08-20 | €66.03 | €66.62 | €64.70 | €64.98 | 0 |
| 2026-08-19 | €66.96 | €67.64 | €66.14 | €66.14 | 0 |
| 2026-08-18 | €68.58 | €68.64 | €65.42 | €66.89 | 0 |
| 2026-08-17 | €68.39 | €69.98 | €68.02 | €69.61 | 100 |
| 2026-08-14 | €67.70 | €68.32 | €66.88 | €68.32 | 0 |
| 2026-08-13 | €68.88 | €69.41 | €67.72 | €67.72 | 0 |
| 2026-08-12 | €70.22 | €72.42 | €69.20 | €69.20 | 50 |
| 2026-08-11 | €71.20 | €72.12 | €69.99 | €70.25 | 0 |
| 2026-08-10 | €73.19 | €74.76 | €70.26 | €71.08 | 50 |
| 2026-08-07 | €68.79 | €74.00 | €68.72 | €72.96 | 30 |
| 2026-08-06 | €67.41 | €68.33 | €65.06 | €65.06 | 0 |
| 2026-08-05 | €70.00 | €70.28 | €66.84 | €67.87 | 0 |
| 2026-08-04 | €65.66 | €70.05 | €65.00 | €70.05 | 0 |
| 2026-08-03 | €64.68 | €65.44 | €62.62 | €65.30 | 49 |
| 2026-07-31 | €66.51 | €66.99 | €64.77 | €64.99 | 0 |
| 2026-07-30 | €62.43 | €65.63 | €62.23 | €64.99 | 63 |
| 2026-07-29 | €65.79 | €66.41 | €62.57 | €62.57 | 50 |
| 2026-07-28 | €67.38 | €67.76 | €66.00 | €66.80 | 50 |
| 2026-07-27 | €70.04 | €70.51 | €66.94 | €68.55 | 0 |
| 2026-07-24 | €70.89 | €71.25 | €68.88 | €69.18 | 0 |
| 2026-07-23 | €73.83 | €73.83 | €70.56 | €70.93 | 0 |
| 2026-07-22 | €71.67 | €74.88 | €70.00 | €74.54 | 30 |
| 2026-07-21 | €71.15 | €73.30 | €71.15 | €73.30 | 0 |
| 2026-07-20 | €70.64 | €72.70 | €70.45 | €70.45 | 30 |
| 2026-07-17 | €70.00 | €71.59 | €68.00 | €71.01 | 617 |
| 2026-07-16 | €75.07 | €75.07 | €70.74 | €71.20 | 0 |
| 2026-07-15 | €77.00 | €77.50 | €73.27 | €75.26 | 0 |
| 2026-07-14 | €74.59 | €78.00 | €74.50 | €76.33 | 0 |
| 2026-07-13 | €76.00 | €76.00 | €73.85 | €74.30 | 0 |
| 2026-07-10 | €75.10 | €77.98 | €75.10 | €77.92 | 0 |
| 2026-07-09 | €74.60 | €79.25 | €74.60 | €77.17 | 6 |
| 2026-07-08 | €73.09 | €75.28 | €71.32 | €74.88 | 0 |
| 2026-07-07 | €75.38 | €75.55 | €71.80 | €73.43 | 0 |
| 2026-07-06 | €75.20 | €78.33 | €75.10 | €76.54 | 200 |
| 2026-07-03 | €74.21 | €77.00 | €74.21 | €77.00 | 107 |
| 2026-07-02 | €77.85 | €78.50 | €72.79 | €73.70 | 83 |
| 2026-07-01 | €79.46 | €79.74 | €78.01 | €78.39 | 50 |
| 2026-06-30 | €78.19 | €80.21 | €77.79 | €80.05 | 20 |
| 2026-06-29 | €77.58 | €78.78 | €74.93 | €77.39 | 482 |
| 2026-06-26 | €80.72 | €80.72 | €76.49 | €77.62 | 0 |
| 2026-06-25 | €80.50 | €84.31 | €80.50 | €82.56 | 0 |
| 2026-06-24 | €82.96 | €82.99 | €79.25 | €81.03 | 80 |
| 2026-06-23 | €87.43 | €89.00 | €81.27 | €81.97 | 0 |
| 2026-06-22 | €85.75 | €90.71 | €85.00 | €89.70 | 124 |
| 2026-06-19 | €86.26 | €86.27 | €85.01 | €86.06 | 230 |
| 2026-06-18 | €82.43 | €87.24 | €82.43 | €87.24 | 203 |
| 2026-06-17 | €82.88 | €84.00 | €82.02 | €82.22 | 3 |
| 2026-06-16 | €85.98 | €87.04 | €82.55 | €82.55 | 0 |
| 2026-06-15 | €84.00 | €86.81 | €84.00 | €86.81 | 0 |
| 2026-06-12 | €80.52 | €82.47 | €79.14 | €82.28 | 50 |
| 2026-06-11 | €77.00 | €80.45 | €76.72 | €80.45 | 0 |
| 2026-06-10 | €77.81 | €79.56 | €75.94 | €76.07 | 5 |
| 2026-06-09 | €79.10 | €80.50 | €75.13 | €78.51 | 5 |
| 2026-06-08 | €77.07 | €80.45 | €76.50 | €79.24 | 0 |
| 2026-06-05 | €81.70 | €81.92 | €76.69 | €76.69 | 228 |
| 2026-06-04 | €83.92 | €85.38 | €81.28 | €82.73 | 123 |
| 2026-06-03 | €82.00 | €83.79 | €81.00 | €83.29 | 290 |
| 2026-06-02 | €82.11 | €85.79 | €81.12 | €82.66 | 14 |
| 2026-06-01 | €81.46 | €81.67 | €77.96 | €78.23 | 36 |
| 2026-05-29 | €82.28 | €83.41 | €80.77 | €80.77 | 3 |
| 2026-05-28 | €82.20 | €83.96 | €81.50 | €82.44 | 0 |
| 2026-05-27 | €84.00 | €89.39 | €81.54 | €83.43 | 251 |
| 2026-05-26 | €81.22 | €85.46 | €81.09 | €84.34 | 59 |
| 2026-05-25 | €81.31 | €82.07 | €81.31 | €81.60 | 100 |
| 2026-05-22 | €78.08 | €81.58 | €77.59 | €80.33 | 0 |
| 2026-05-21 | €81.00 | €81.00 | €77.21 | €78.31 | 10 |
| 2026-05-20 | €80.40 | €80.65 | €79.38 | €80.48 | 20 |
| 2026-05-19 | €79.04 | €80.38 | €77.85 | €78.89 | 130 |
| 2026-05-18 | €79.84 | €82.10 | €78.30 | €79.51 | 50 |
| 2026-05-15 | €81.87 | €82.22 | €80.64 | €80.72 | 19 |
| 2026-05-14 | €81.70 | €83.19 | €81.70 | €83.14 | 25 |
| 2026-05-13 | €82.99 | €84.36 | €82.05 | €82.22 | 6 |
| 2026-05-12 | €84.01 | €84.01 | €80.64 | €81.57 | 0 |
| 2026-05-11 | €84.17 | €84.17 | €82.02 | €83.89 | 0 |
| 2026-05-08 | €88.29 | €90.00 | €82.36 | €83.49 | 20 |
| 2026-05-07 | €87.81 | €87.98 | €84.98 | €86.21 | 173 |
| 2026-05-06 | €81.88 | €87.43 | €81.60 | €87.43 | 60 |
| 2026-05-05 | €81.63 | €84.53 | €80.58 | €83.99 | 67 |
| 2026-05-04 | €80.33 | €81.66 | €79.96 | €81.45 | 165 |
| 2026-04-30 | €76.50 | €79.08 | €76.20 | €78.95 | 0 |
| 2026-04-29 | €74.00 | €77.64 | €73.50 | €76.95 | 210 |
| 2026-04-28 | €73.66 | €74.14 | €71.88 | €71.92 | 810 |
| 2026-04-27 | €76.20 | €76.20 | €72.79 | €73.99 | 10 |
| 2026-04-24 | €77.71 | €78.21 | €75.16 | €75.99 | 50 |
| 2026-04-23 | €72.78 | €78.41 | €72.67 | €77.28 | 20 |
| 2026-04-22 | €69.07 | €70.65 | €69.07 | €70.48 | 14 |
| 2026-04-21 | €68.20 | €69.46 | €68.17 | €68.66 | 14 |
| 2026-04-20 | €66.32 | €68.25 | €66.13 | €68.16 | 600 |
| 2026-04-17 | €63.31 | €67.61 | €63.31 | €66.98 | 0 |
| 2026-04-16 | €63.05 | €65.53 | €63.04 | €65.03 | 30 |
| 2026-04-15 | €63.01 | €63.44 | €62.04 | €63.11 | 0 |
| 2026-04-14 | €62.52 | €63.34 | €62.07 | €63.11 | 10 |
| 2026-04-13 | €60.51 | €62.55 | €60.10 | €62.55 | 0 |
| 2026-04-10 | €60.75 | €61.57 | €60.53 | €61.01 | 0 |
| 2026-04-09 | €60.18 | €60.91 | €59.60 | €60.91 | 0 |
| 2026-04-08 | €59.50 | €61.62 | €59.00 | €60.66 | 0 |
| 2026-04-07 | €57.41 | €58.39 | €56.36 | €58.29 | 400 |
| 2026-04-02 | €55.41 | €56.79 | €53.90 | €56.70 | 0 |
| 2026-04-01 | €55.86 | €57.12 | €55.70 | €56.44 | 0 |
| 2026-03-31 | €53.00 | €56.06 | €52.55 | €55.93 | 10 |
| 2026-03-30 | €53.86 | €54.59 | €51.92 | €52.38 | 10 |
| 2026-03-27 | €55.63 | €55.72 | €53.60 | €53.67 | 40 |
| 2026-03-26 | €55.95 | €57.08 | €55.00 | €55.66 | 1,000 |
| 2026-03-25 | €56.80 | €58.34 | €56.16 | €56.24 | 200 |
| 2026-03-24 | €54.84 | €57.32 | €54.84 | €56.84 | 0 |
| 2026-03-23 | €54.00 | €56.70 | €53.59 | €55.17 | 0 |
| 2026-03-20 | €54.26 | €55.57 | €53.90 | €54.57 | 0 |
| 2026-03-19 | €56.18 | €56.26 | €54.03 | €54.56 | 0 |
| 2026-03-18 | €55.68 | €57.03 | €55.29 | €56.34 | 0 |
| 2026-03-17 | €55.08 | €56.71 | €54.79 | €55.97 | 0 |
| 2026-03-16 | €54.29 | €56.29 | €54.19 | €55.31 | 0 |
| 2026-03-13 | €54.22 | €55.70 | €53.79 | €54.09 | 400 |
| 2026-03-12 | €56.43 | €56.58 | €54.15 | €54.40 | 0 |
| 2026-03-11 | €56.06 | €56.72 | €55.98 | €56.55 | 0 |
| 2026-03-10 | €55.28 | €57.51 | €55.22 | €56.24 | 80 |
| 2026-03-09 | €54.77 | €56.04 | €53.00 | €55.62 | 0 |
| 2026-03-06 | €58.35 | €59.00 | €55.66 | €55.70 | 0 |
| 2026-03-05 | €59.88 | €60.72 | €57.80 | €58.43 | 55 |
| 2026-03-04 | €60.78 | €61.86 | €59.89 | €60.00 | 0 |
| 2026-03-03 | €62.84 | €62.84 | €61.18 | €61.18 | 0 |
| 2026-03-02 | €62.51 | €63.75 | €61.60 | €63.59 | 0 |
| 2026-02-27 | €63.10 | €63.31 | €61.44 | €63.03 | 0 |
| 2026-02-26 | €63.47 | €64.07 | €62.82 | €63.39 | 0 |
| 2026-02-25 | €64.02 | €64.76 | €63.94 | €63.99 | 260 |
| 2026-02-24 | €64.94 | €67.03 | €64.60 | €64.60 | 340 |
| 2026-02-23 | €64.50 | €65.43 | €63.31 | €64.71 | 0 |
| 2026-02-20 | €65.60 | €66.32 | €65.03 | €65.83 | 0 |
| 2026-02-19 | €66.88 | €67.02 | €64.66 | €65.30 | 20 |
| 2026-02-18 | €66.52 | €68.92 | €66.52 | €67.13 | 0 |
| 2026-02-17 | €65.49 | €67.13 | €65.49 | €66.58 | 0 |
| 2026-02-16 | €65.98 | €66.41 | €65.80 | €65.91 | 615 |
| 2026-02-13 | €66.07 | €66.61 | €65.86 | €65.92 | 11 |
| 2026-02-12 | €67.85 | €69.56 | €66.02 | €66.52 | 11 |
| 2026-02-11 | €64.29 | €68.29 | €64.17 | €68.09 | 0 |
| 2026-02-10 | €62.08 | €65.24 | €61.75 | €64.66 | 700 |
| 2026-02-09 | €63.90 | €63.96 | €61.50 | €62.37 | 0 |
| 2026-02-06 | €62.78 | €66.16 | €62.36 | €64.48 | 0 |
| 2026-02-05 | €66.22 | €66.98 | €64.51 | €66.31 | 90 |
| 2026-02-04 | €64.96 | €67.35 | €64.49 | €66.35 | 0 |
| 2026-02-03 | €65.49 | €66.43 | €63.81 | €64.66 | 710 |
| 2026-02-02 | €62.64 | €67.02 | €62.00 | €66.06 | 0 |
| 2026-01-30 | €65.84 | €65.89 | €63.52 | €64.09 | 0 |
| 2026-01-29 | €66.60 | €67.50 | €63.89 | €66.24 | 0 |
| 2026-01-28 | €65.30 | €68.12 | €65.01 | €67.17 | 20 |
| 2026-01-27 | €63.15 | €63.72 | €62.34 | €62.34 | 20 |
| 2026-01-26 | €62.69 | €63.15 | €62.22 | €62.79 | 150 |
| 2026-01-23 | €64.22 | €64.30 | €62.20 | €63.09 | 0 |
| 2026-01-22 | €65.22 | €67.30 | €63.96 | €64.18 | 0 |
| 2026-01-21 | €62.43 | €65.55 | €62.10 | €65.32 | 120 |
| 2026-01-20 | €62.70 | €63.20 | €61.66 | €62.34 | 350 |
| 2026-01-19 | €62.86 | €64.60 | €62.49 | €63.80 | 325 |
| 2026-01-16 | €64.11 | €64.99 | €64.11 | €64.47 | 756 |
| 2026-01-15 | €64.03 | €64.92 | €64.03 | €64.16 | 4 |
| 2026-01-14 | €63.09 | €64.04 | €62.86 | €64.02 | 0 |
| 2026-01-13 | €62.54 | €64.25 | €62.44 | €63.50 | 0 |
| 2026-01-12 | €63.69 | €63.79 | €62.73 | €62.92 | 10 |
| 2026-01-09 | €62.89 | €65.13 | €62.87 | €64.80 | 340 |
| 2026-01-08 | €62.71 | €63.34 | €61.47 | €63.11 | 170 |
| 2026-01-07 | €63.81 | €64.20 | €61.64 | €63.23 | 90 |
| 2026-01-06 | €58.88 | €64.12 | €58.63 | €64.12 | 116 |
| 2026-01-05 | €55.70 | €58.62 | €55.65 | €57.03 | 0 |
| 2026-01-02 | €54.08 | €56.05 | €54.08 | €55.54 | 30 |
| 2025-12-30 | €54.65 | €54.65 | €54.65 | €54.65 | 0 |
| 2025-12-29 | €55.00 | €55.00 | €55.00 | €55.00 | 0 |
| 2025-12-23 | €56.05 | €56.05 | €56.05 | €56.05 | 0 |
| 2025-12-22 | €55.49 | €56.38 | €55.49 | €56.38 | 0 |
| 2025-12-19 | €54.59 | €54.78 | €54.59 | €54.78 | 20 |
| 2025-12-18 | €54.55 | €54.55 | €54.55 | €54.55 | 0 |
| 2025-12-17 | €56.09 | €56.09 | €56.09 | €56.09 | 0 |
| 2025-12-16 | €56.51 | €56.51 | €55.69 | €55.69 | 24 |
| 2025-12-15 | €57.41 | €57.41 | €57.41 | €57.41 | 0 |
| 2025-12-12 | €58.75 | €58.75 | €58.75 | €58.75 | 0 |
| 2025-12-11 | €57.22 | €57.22 | €57.22 | €57.22 | 0 |
| 2025-12-10 | €57.32 | €57.32 | €57.32 | €57.32 | 0 |
| 2025-12-09 | €57.63 | €57.68 | €57.63 | €57.68 | 0 |
| 2025-12-08 | €56.42 | €56.42 | €56.42 | €56.42 | 0 |
| 2025-12-05 | €55.54 | €57.22 | €55.54 | €57.22 | 270 |
| 2025-12-04 | €54.10 | €54.75 | €54.10 | €54.75 | 6 |
| 2025-12-03 | €49.06 | €49.06 | €49.06 | €49.06 | 0 |
| 2025-12-02 | €45.81 | €46.33 | €45.81 | €46.33 | 0 |
| 2025-12-01 | €45.32 | €46.10 | €45.32 | €46.10 | 0 |
| 2025-11-28 | €44.86 | €45.97 | €44.86 | €45.97 | 0 |
| 2025-11-27 | €45.25 | €45.53 | €45.25 | €45.53 | 100 |
| 2025-11-26 | €44.82 | €45.76 | €44.82 | €45.76 | 0 |
| 2025-11-25 | €44.33 | €44.65 | €44.33 | €44.65 | 0 |
| 2025-11-24 | €43.97 | €44.38 | €43.97 | €44.38 | 0 |
| 2025-11-21 | €42.55 | €43.34 | €42.55 | €43.34 | 34 |
| 2025-11-20 | €44.75 | €44.75 | €44.75 | €44.75 | 0 |
| 2025-11-19 | €43.82 | €43.82 | €43.82 | €43.82 | 0 |
| 2025-11-18 | €44.06 | €44.63 | €44.06 | €44.63 | 100 |
| 2025-11-17 | €46.21 | €46.68 | €46.21 | €46.68 | 55 |
| 2025-11-14 | €47.06 | €47.06 | €46.28 | €46.28 | 15 |
| 2025-11-13 | €48.04 | €48.04 | €48.04 | €48.04 | 0 |
| 2025-11-12 | €47.33 | €48.35 | €47.33 | €48.35 | 0 |
| 2025-11-11 | €47.71 | €47.71 | €46.90 | €46.90 | 0 |
| 2025-11-10 | €49.08 | €49.08 | €48.28 | €48.28 | 0 |
| 2025-11-07 | €49.96 | €49.96 | €49.64 | €49.64 | 100 |
| 2025-11-06 | €52.55 | €52.55 | €52.10 | €52.10 | 148 |
| 2025-11-05 | €51.58 | €51.58 | €51.58 | €51.58 | 0 |
| 2025-11-04 | €53.05 | €53.05 | €52.06 | €52.06 | 0 |
| 2025-11-03 | €54.10 | €54.50 | €53.94 | €53.94 | 0 |
| 2025-10-31 | €53.56 | €54.14 | €53.56 | €54.14 | 0 |
| 2025-10-30 | €53.66 | €53.66 | €53.66 | €53.66 | 0 |
| 2025-10-29 | €54.76 | €54.76 | €54.76 | €54.76 | 0 |
| 2025-10-28 | €55.05 | €55.05 | €54.51 | €54.51 | 0 |
| 2025-10-27 | €54.71 | €55.43 | €54.71 | €55.43 | 665 |
| 2025-10-24 | €56.07 | €56.23 | €56.07 | €56.23 | 0 |
| 2025-10-23 | €55.43 | €56.00 | €54.05 | €56.00 | 75 |
| 2025-10-22 | €56.39 | €56.60 | €56.39 | €56.60 | 0 |
| 2025-10-21 | €57.49 | €57.49 | €57.48 | €57.48 | 0 |
| 2025-10-20 | €55.85 | €56.08 | €55.85 | €56.08 | 179 |
| 2025-10-17 | €55.20 | €56.06 | €55.20 | €55.62 | 0 |
| 2025-10-16 | €56.14 | €56.14 | €56.09 | €56.09 | 10 |