Microchip Technology Incorporated - 0K19.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63.5	65.11	65.11	65.44	63.29	6,863
December 03, 2025	57.31	62.23	62.23	62.44	57.27	40,157
December 02, 2025	53.47	56.06	56.06	56.06	53.41	10,278
December 01, 2025	52.35	54.09	54.09	54.13	51.9	1,990
November 28, 2025	52.7	53.64	53.44	53.64	52.5	544
November 26, 2025	52.1	52.89	52.9	53.19	51.83	2,517
November 25, 2025	50.99	51.28	51.28	52.18	49.98	3,039
November 24, 2025	50.43	51.19	51.19	51.33	50.43	17,575
November 21, 2025	49.06	51.04	51.04	51.15	48.6	2,494
November 20, 2025	51.77	49.17	48.73	52.55	49.17	1,843
November 19, 2025	51.99	50.78	50.33	51.99	50.42	3,297
November 18, 2025	51.15	51.49	51.03	51.49	50.66	845
November 17, 2025	54.31	51.96	51.5	54.31	51.96	1,515
November 14, 2025	53.88	53.26	52.79	54.65	53.26	1,133
November 13, 2025	54.78	54.9	54.41	55.83	54.78	950
November 12, 2025	55.53	55.95	55.45	56.62	55.53	2,872
November 11, 2025	55.28	54.98	54.49	55.79	54.92	465
November 10, 2025	57.13	56.09	55.59	57.45	55.15	2,779
November 07, 2025	56	54.51	54.51	56.3	52.82	11,028
November 06, 2025	62	59.39	59.39	62	59.25	26,909
November 05, 2025	59.76	61.48	61.48	61.48	59.76	6,958
November 04, 2025	61.61	60.39	60.39	62.11	59.78	2,382
November 03, 2025	62.8	62.52	62.52	63.31	62.26	10,530
October 31, 2025	61.91	62.93	62.93	63.05	61.75	3,548
October 30, 2025	62.78	62.16	62.16	63	62.16	738
October 29, 2025	63.73	62.66	62.55	64.22	62.41	1,545
October 28, 2025	64.51	63.66	63.66	64.51	63	1,442
October 27, 2025	64.2	64.45	64.45	65.18	63.72	1,113
October 24, 2025	65.99	63.89	63.89	65.99	63.68	4,318
October 23, 2025	63.85	64.83	64.83	64.83	62.93	225
October 22, 2025	64.5	63.65	63.65	65.93	63.56	2,768
October 21, 2025	66.96	66.59	66.59	67.6	66.5	802
October 20, 2025	66.54	66.82	66.82	67.62	65.73	6,551
October 17, 2025	62.5	64.54	64.54	65.55	62.5	948
October 16, 2025	65.97	65.72	65.72	66.46	64.95	1,140
October 15, 2025	65.67	64.17	64.17	65.67	63.96	3,667
October 14, 2025	62.3	64.61	64.61	66.51	62.22	2,143
October 13, 2025	63.78	64.42	64.42	64.56	62.37	3,530
October 10, 2025	65.98	62.42	62.42	66.31	61.05	3,190
October 09, 2025	66.92	65.63	65.63	66.92	65.25	734
October 08, 2025	65.23	66.77	66.83	67.05	64.79	58,213
October 07, 2025	67.45	65	65	68.8	65	24,239
October 06, 2025	66.9	67.29	67.29	67.66	64.37	2,817
October 03, 2025	66.5	67.85	66.38	69	66.18	8,236
October 02, 2025	65	65.83	65.83	66.81	64.46	4,292
October 01, 2025	64.04	63.89	63.89	64.82	63.37	21,542
September 30, 2025	64.27	63.64	63.64	64.65	63.07	1,321
September 29, 2025	64.57	64.56	64.56	65.05	64.08	972
September 26, 2025	63.98	64.31	64.31	64.84	63.79	14,916
September 25, 2025	65.5	64.56	64.56	65.5	63.75	13,057
September 24, 2025	65.3	65.51	65.51	66.17	64.65	1,082
September 23, 2025	65.74	65.46	65.46	66.34	64.68	16,125
September 22, 2025	65.02	65.49	65.49	66.04	65.02	2,609
September 19, 2025	66.5	64.78	64.78	66.5	63.96	862
September 18, 2025	66.16	66.07	66.07	67.84	66.07	699
September 17, 2025	64.39	66.52	66.52	67.49	64	1,208
September 16, 2025	63.52	63.94	63.94	64.47	63.31	1,101
September 15, 2025	64	63.87	63.87	64.63	62.87	1,845
September 12, 2025	65.3	64.55	64.63	65.61	64.5	323
September 11, 2025	64.74	64.91	64.91	64.91	63.78	976

Microchip Technology Incorporated (0K19.L) LSE