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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	64.88	64.49	64.49	65.69	64.24	1,115
September 09, 2025	63.6	64.87	64.87	65.64	63.6	976
September 08, 2025	66.35	64.99	64.99	66.86	64.99	2,136
September 05, 2025	64.55	65.93	65.93	67.04	64.55	2,812
September 04, 2025	65.3	64.07	64.07	65.3	61.25	4,265
September 03, 2025	63.44	62.32	62.32	63.58	62	1,359
September 02, 2025	63.02	63.32	63.32	63.71	62.35	4,404
August 29, 2025	64.99	65.12	65.12	65.36	64.5	590
August 28, 2025	66.78	65.54	65.54	67.36	65.21	2,750
August 27, 2025	66.44	66.72	66.72	67.15	66.39	13,302
August 26, 2025	68.45	67.85	67.85	69.23	67.54	895
August 22, 2025	66.36	70.51	70.51	70.62	66.25	2,671
August 21, 2025	66.38	66.06	65.6	66.62	65.98	1,972
August 20, 2025	65.75	64.78	64.33	66.14	63.86	4,674
August 19, 2025	65.5	64.78	64.33	66.22	64.76	1,068
August 18, 2025	66.3	65.37	65.37	66.3	65.13	676
August 15, 2025	66.36	66.07	66.07	66.46	65.69	913
August 14, 2025	65.69	64.43	64.43	65.69	63.5	2,655

Microchip Technology Incorporated (0K19.L) LSE