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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	74.14	74.48	74.48	74.63	73.19	471
January 13, 2026	72.56	74.36	74.36	75.12	72.56	1,086
January 12, 2026	74.2	73.55	73.55	75.36	73.38	1,854
January 09, 2026	74.27	75.59	75.59	75.7	73.54	8,233
January 08, 2026	73.24	73.52	73.52	74	71.81	3,623
January 07, 2026	74.34	72.41	72.41	74.8	72.11	4,276
January 06, 2026	69.3	74.5	74.5	74.58	68.9	13,943
January 05, 2026	65.14	67.1	67.1	68.81	65.14	5,174
January 02, 2026	64.4	65.25	65.25	65.57	64.35	4,569
December 31, 2025	64.38	64.38	64.38	64.62	64.01	192
December 30, 2025	64.92	64.59	64.59	65.13	64.59	494
December 29, 2025	64.79	64.17	64.17	65.36	63.99	1,156
December 24, 2025	65.64	65.34	65.34	65.84	65.34	307
December 23, 2025	66.98	65.23	65.23	66.99	65.16	1,511
December 22, 2025	65.83	66.69	66.69	66.9	65.71	491
December 19, 2025	64.32	64.77	64.77	64.77	64.15	550
December 18, 2025	65.14	64.7	64.7	65.59	63.79	1,965
December 17, 2025	66.28	63.7	63.7	66.58	63.7	966
December 16, 2025	66.46	67.37	66.63	69.05	66.46	496
December 15, 2025	67.31	67.38	67.38	68.15	66.58	7,733
December 12, 2025	67.95	67.42	67.42	69.36	67.38	821
December 11, 2025	67.5	67.9	67.9	68.29	66.83	2,602
December 10, 2025	66.51	67.05	67.05	67.54	66.26	2,742
December 09, 2025	67.1	67.27	67.27	67.5	66.5	1,663
December 08, 2025	66.05	66.6	66.6	67.4	65.71	5,888
December 05, 2025	64.94	66.46	66.46	66.91	64.1	3,638
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

Microchip Technology Incorporated (0K19.L) LSE