Micron Technology, Inc. (BIT:1MU)
Italy · Delayed Price · Currency is EUR 315.00
+0.30 (0.10%)
At close: Mar 27, 2026
BIT:1MU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 314.00 | 319.30 | 299.35 | 315.95 | 315.95 | 0.40% | 5,628 |
| Mar 26, 2026 | 323.85 | 324.45 | 312.40 | 314.70 | 314.70 | -4.29% | 9,131 |
| Mar 25, 2026 | 356.30 | 356.30 | 322.90 | 328.80 | 328.80 | -3.49% | 13,164 |
| Mar 24, 2026 | 344.00 | 353.20 | 337.95 | 340.70 | 340.70 | -2.41% | 7,620 |
| Mar 23, 2026 | 351.25 | 380.45 | 347.25 | 349.10 | 349.10 | -5.79% | 21,658 |
| Mar 20, 2026 | 383.00 | 387.85 | 368.60 | 370.55 | 370.55 | -3.23% | 16,466 |
| Mar 19, 2026 | 387.15 | 396.85 | 368.00 | 382.90 | 382.90 | -5.70% | 32,282 |
| Mar 18, 2026 | 412.40 | 413.20 | 398.65 | 406.05 | 406.05 | 3.08% | 21,933 |
| Mar 17, 2026 | 382.10 | 397.15 | 381.00 | 393.90 | 393.90 | 0.64% | 27,567 |
| Mar 16, 2026 | 386.65 | 395.85 | 383.60 | 391.40 | 391.40 | 6.32% | 25,076 |
| Mar 13, 2026 | 350.35 | 373.50 | 349.45 | 368.15 | 368.15 | 4.48% | 9,554 |
| Mar 12, 2026 | 361.50 | 362.10 | 345.00 | 352.35 | 352.35 | -2.75% | 7,363 |
| Mar 11, 2026 | 350.45 | 365.00 | 344.20 | 362.30 | 362.30 | 2.61% | 8,757 |
| Mar 10, 2026 | 336.70 | 356.10 | 334.80 | 353.10 | 353.10 | 7.83% | 10,274 |
| Mar 9, 2026 | 312.10 | 327.80 | 309.50 | 327.45 | 327.45 | -2.20% | 14,394 |
| Mar 6, 2026 | 343.55 | 345.05 | 327.20 | 334.80 | 334.80 | -2.36% | 4,970 |
| Mar 5, 2026 | 347.10 | 349.00 | 341.10 | 342.90 | 342.90 | -0.81% | 3,771 |
| Mar 4, 2026 | 322.40 | 350.00 | 320.65 | 345.70 | 345.70 | 4.11% | 7,541 |
| Mar 3, 2026 | 341.00 | 341.40 | 324.40 | 332.05 | 332.05 | -5.30% | 12,306 |
| Mar 2, 2026 | 337.80 | 355.55 | 335.40 | 350.65 | 350.65 | 0.29% | 12,207 |
| Feb 27, 2026 | 351.25 | 353.70 | 340.40 | 349.65 | 349.65 | -0.84% | 4,067 |
| Feb 26, 2026 | 367.45 | 369.15 | 341.65 | 352.60 | 352.60 | -2.56% | 9,039 |
| Feb 25, 2026 | 356.45 | 370.35 | 355.20 | 361.85 | 361.85 | -0.92% | 5,012 |
| Feb 24, 2026 | 360.00 | 370.00 | 354.30 | 365.20 | 365.20 | 2.24% | 7,076 |
| Feb 23, 2026 | 358.55 | 365.85 | 352.90 | 357.20 | 357.20 | -0.70% | 4,499 |
| Feb 20, 2026 | 357.35 | 365.60 | 351.55 | 359.70 | 359.70 | 1.37% | 5,210 |
| Feb 19, 2026 | 360.85 | 362.45 | 348.00 | 354.85 | 354.85 | -1.80% | 6,995 |
| Feb 18, 2026 | 342.20 | 361.35 | 335.00 | 361.35 | 361.35 | 5.26% | 8,199 |
| Feb 17, 2026 | 344.45 | 349.55 | 335.00 | 343.30 | 343.30 | -0.29% | 4,528 |
| Feb 16, 2026 | 347.05 | 348.25 | 344.30 | 344.30 | 344.30 | -0.48% | 2,017 |
| Feb 13, 2026 | 349.10 | 352.25 | 332.10 | 345.95 | 345.95 | -0.70% | 11,488 |
| Feb 12, 2026 | 357.45 | 369.00 | 347.05 | 348.40 | 348.40 | 5.10% | 18,965 |
| Feb 11, 2026 | 314.50 | 343.90 | 312.75 | 331.50 | 331.50 | 5.27% | 14,227 |
| Feb 10, 2026 | 319.25 | 321.50 | 307.85 | 314.90 | 314.90 | -2.63% | 9,632 |
| Feb 9, 2026 | 328.85 | 330.50 | 312.95 | 323.40 | 323.40 | -2.77% | 12,837 |
| Feb 6, 2026 | 324.00 | 340.20 | 313.95 | 332.60 | 332.60 | 2.20% | 27,188 |
| Feb 5, 2026 | 327.50 | 330.85 | 308.55 | 325.45 | 325.45 | 0.54% | 42,611 |
| Feb 4, 2026 | 359.20 | 359.60 | 322.55 | 323.70 | 323.70 | -9.83% | 21,381 |
| Feb 3, 2026 | 379.00 | 379.90 | 352.00 | 359.00 | 359.00 | -3.16% | 18,890 |
| Feb 2, 2026 | 346.20 | 370.70 | 338.00 | 370.70 | 370.70 | 0.62% | 22,668 |
| Jan 30, 2026 | 373.25 | 382.60 | 365.65 | 368.40 | 368.40 | 2.85% | 44,158 |
| Jan 29, 2026 | 373.60 | 373.95 | 350.20 | 358.20 | 358.20 | -0.69% | 23,557 |
| Jan 28, 2026 | 358.85 | 363.20 | 348.00 | 360.70 | 360.70 | 5.51% | 38,535 |
| Jan 27, 2026 | 338.05 | 345.25 | 334.45 | 341.85 | 341.85 | 4.11% | 15,557 |
| Jan 26, 2026 | 336.50 | 336.50 | 324.20 | 328.35 | 328.35 | -3.62% | 10,510 |
| Jan 23, 2026 | 335.45 | 350.50 | 332.55 | 340.70 | 340.70 | 2.24% | 27,151 |
| Jan 22, 2026 | 342.40 | 344.00 | 321.50 | 333.25 | 333.25 | -0.55% | 26,237 |
| Jan 21, 2026 | 316.70 | 336.10 | 313.80 | 335.10 | 335.10 | 6.30% | 29,560 |
| Jan 20, 2026 | 305.85 | 325.10 | 298.60 | 315.25 | 315.25 | 1.51% | 31,055 |
| Jan 19, 2026 | 306.10 | 310.55 | 301.60 | 310.55 | 310.55 | 1.32% | 9,358 |