Micron Technology, Inc. (BIT:1MU)
Italy · Delayed Price · Currency is EUR 102.42
-1.80 (-1.73%)
At close: Aug 29, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 104.06 | 106.64 | 101.90 | 102.42 | - | -1.73% | 6,608 |
| Aug 28, 2025 | 101.08 | 104.52 | 100.66 | 104.22 | - | 3.11% | 4,354 |
| Aug 27, 2025 | 100.94 | 101.44 | 100.62 | 101.08 | - | 0.24% | 3,271 |
| Aug 26, 2025 | 100.08 | 101.46 | 99.53 | 100.84 | - | 0.12% | 2,049 |
| Aug 25, 2025 | 100.42 | 100.88 | 99.35 | 100.72 | - | -1.25% | 5,521 |
| Aug 22, 2025 | 98.93 | 103.06 | 98.93 | 102.00 | - | 1.59% | 6,594 |
| Aug 21, 2025 | 101.36 | 101.48 | 99.70 | 100.40 | - | 0.93% | 4,228 |
| Aug 20, 2025 | 104.46 | 104.46 | 97.56 | 99.47 | - | -6.05% | 17,781 |
| Aug 19, 2025 | 106.20 | 106.24 | 104.50 | 105.88 | - | 0.90% | 2,301 |
| Aug 18, 2025 | 103.68 | 105.74 | 102.84 | 104.94 | - | -1.70% | 6,079 |
| Aug 14, 2025 | 106.20 | 107.00 | 104.80 | 106.76 | - | 0.39% | 8,830 |
| Aug 13, 2025 | 109.04 | 110.30 | 105.72 | 106.34 | - | -2.10% | 4,296 |
| Aug 12, 2025 | 106.64 | 108.62 | 105.38 | 108.62 | - | 2.18% | 4,478 |
| Aug 11, 2025 | 102.38 | 108.48 | 101.82 | 106.30 | - | 4.09% | 13,762 |
| Aug 8, 2025 | 95.87 | 102.12 | 95.71 | 102.12 | - | 7.04% | 4,428 |
| Aug 7, 2025 | 97.07 | 98.36 | 95.40 | 95.40 | - | 2.54% | 5,431 |
| Aug 6, 2025 | 94.20 | 94.41 | 92.13 | 93.04 | - | -0.03% | 1,293 |
| Aug 5, 2025 | 93.92 | 95.58 | 92.83 | 93.07 | - | 0.08% | 2,451 |
| Aug 4, 2025 | 91.69 | 93.00 | 91.44 | 93.00 | - | 2.12% | 2,158 |
| Aug 1, 2025 | 93.87 | 94.46 | 89.48 | 91.07 | - | -4.83% | 5,209 |
| Jul 31, 2025 | 101.40 | 101.88 | 94.88 | 95.69 | - | -2.83% | 15,263 |
| Jul 30, 2025 | 97.30 | 100.00 | 97.16 | 98.48 | - | 1.84% | 2,790 |
| Jul 29, 2025 | 96.54 | 98.08 | 96.44 | 96.70 | - | 1.31% | 6,752 |
| Jul 28, 2025 | 95.73 | 96.62 | 94.63 | 95.45 | - | 1.17% | 2,346 |
| Jul 25, 2025 | 95.38 | 95.38 | 93.30 | 94.35 | - | -1.18% | 1,276 |
| Jul 24, 2025 | 93.95 | 95.62 | 93.60 | 95.48 | - | 2.14% | 2,821 |
| Jul 23, 2025 | 93.55 | 93.77 | 92.80 | 93.48 | - | 0.43% | 3,603 |
| Jul 22, 2025 | 96.49 | 96.83 | 92.77 | 93.08 | - | -5.83% | 4,882 |
| Jul 21, 2025 | 98.62 | 99.49 | 95.80 | 98.84 | - | 0.99% | 6,032 |
| Jul 18, 2025 | 97.83 | 98.28 | 97.19 | 97.87 | - | 0.20% | 6,042 |
| Jul 17, 2025 | 100.68 | 101.20 | 95.92 | 97.67 | - | -1.33% | 7,532 |
| Jul 16, 2025 | 102.50 | 102.76 | 98.99 | 98.99 | - | -4.08% | 3,878 |
| Jul 15, 2025 | 103.06 | 103.82 | 102.50 | 103.20 | - | 1.34% | 4,521 |
| Jul 14, 2025 | 105.74 | 106.22 | 100.50 | 101.84 | - | -3.80% | 5,923 |
| Jul 11, 2025 | 104.74 | 105.86 | 103.80 | 105.86 | - | 0.21% | 1,880 |
| Jul 10, 2025 | 104.24 | 105.96 | 104.24 | 105.64 | - | 0.71% | 556 |
| Jul 9, 2025 | 106.06 | 107.36 | 104.42 | 104.90 | - | -1.47% | 1,784 |
| Jul 8, 2025 | 102.50 | 107.06 | 102.48 | 106.46 | - | 4.47% | 4,112 |
| Jul 7, 2025 | 102.52 | 103.34 | 101.40 | 101.90 | - | -1.45% | 2,310 |
| Jul 4, 2025 | 106.52 | 106.52 | 102.40 | 103.40 | - | -0.77% | 279 |
| Jul 3, 2025 | 103.30 | 105.12 | 103.16 | 104.20 | - | 0.19% | 415 |
| Jul 2, 2025 | 103.44 | 104.12 | 100.40 | 104.00 | - | 1.46% | 3,968 |
| Jul 1, 2025 | 104.72 | 104.86 | 101.24 | 102.50 | - | -2.42% | 4,125 |
| Jun 30, 2025 | 107.78 | 107.78 | 104.16 | 105.04 | - | -1.80% | 2,347 |
| Jun 27, 2025 | 108.32 | 108.74 | 105.34 | 106.96 | - | 0.19% | 2,856 |
| Jun 26, 2025 | 111.64 | 112.00 | 106.42 | 106.76 | - | -1.42% | 5,751 |
| Jun 25, 2025 | 110.84 | 111.44 | 108.12 | 108.30 | - | - | 5,534 |
| Jun 24, 2025 | 107.80 | 109.50 | 107.40 | 108.30 | - | 1.59% | 3,404 |
| Jun 23, 2025 | 106.90 | 108.54 | 106.20 | 106.60 | - | 0.38% | 5,995 |
| Jun 20, 2025 | 105.92 | 107.00 | 104.66 | 106.20 | - | 2.79% | 5,322 |