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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76.8	78.11	78.11	78.29	76.02	1,309
February 19, 2026	78.8	76.51	76.51	79.06	76.05	3,617
February 18, 2026	79.93	78.92	78.92	82.94	78.86	1,202
February 17, 2026	78.79	79.21	79.21	79.71	77.1	9,451
February 13, 2026	78.25	78.8	78.8	79.03	77.01	2,311
February 12, 2026	81	79.11	79.11	83.32	78.35	4,958
February 11, 2026	77.82	78.41	78.41	81.05	76.85	8,343
February 10, 2026	74	77.18	77.18	77.69	73.75	2,388
February 09, 2026	76	73.84	73.84	76.34	70	2,451
February 06, 2026	75.37	76.24	76.24	78.75	73.43	46,357
February 05, 2026	78.95	78.52	78.52	79.46	75.95	7,478
February 04, 2026	77.34	78.04	78.04	79.62	76.66	5,691
February 03, 2026	76.69	75.73	75.73	79.1	75.36	12,144
February 02, 2026	74.05	79.07	79.07	79.07	74	6,845
January 30, 2026	77.55	76.36	76.36	78.45	75.47	2,375
January 29, 2026	80.33	78.74	78.74	81.19	76.11	5,728
January 28, 2026	78.6	80.96	80.96	81.49	78.6	14,328
January 27, 2026	76.11	75.27	75.27	76.11	75.12	2,237
January 26, 2026	74.43	74.42	74.42	75.65	73.97	2,183
January 23, 2026	75.68	74.14	74.14	75.97	74.14	1,334
January 22, 2026	76.71	77.51	77.51	79.15	76.15	10,508
January 21, 2026	73.54	75.22	75.22	76.51	73.54	3,745
January 20, 2026	72.67	72.49	72.49	74.08	72.04	2,073
January 16, 2026	74.62	75.2	75.2	76	74.45	201
January 15, 2026	75.99	75.26	75.26	76	74.61	2,702
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

Microchip Technology Incorporated (0K19.L) LSE