Micron Technology, Inc. (BIT:1MU)
Italy · Delayed Price · Currency is EUR 331.85
-0.20 (-0.06%)
Last updated: Mar 4, 2026, 11:03 AM CET
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 299.80 | 314.50 | 298.55 | 306.50 | 306.50 | 3.53% | 37,403 |
| Jan 15, 2026 | 292.35 | 299.30 | 291.15 | 296.05 | 296.05 | 3.15% | 27,064 |
| Jan 14, 2026 | 291.75 | 292.05 | 284.85 | 287.00 | 287.00 | -2.51% | 8,404 |
| Jan 13, 2026 | 296.75 | 300.50 | 289.85 | 294.40 | 294.40 | -0.24% | 21,303 |
| Jan 12, 2026 | 292.80 | 298.00 | 289.10 | 295.10 | 295.10 | 1.23% | 22,861 |
| Jan 9, 2026 | 279.80 | 294.35 | 279.80 | 291.50 | 291.50 | 4.89% | 11,405 |
| Jan 8, 2026 | 289.70 | 294.65 | 275.45 | 277.90 | 277.90 | -4.91% | 21,284 |
| Jan 7, 2026 | 291.75 | 296.25 | 286.40 | 292.25 | 292.25 | 2.69% | 46,065 |
| Jan 6, 2026 | 270.95 | 287.30 | 268.10 | 284.60 | 284.60 | 5.82% | 24,005 |
| Jan 5, 2026 | 279.25 | 281.05 | 267.05 | 268.95 | 268.95 | 2.44% | 32,801 |
| Jan 2, 2026 | 249.95 | 264.20 | 249.50 | 262.55 | 262.55 | 4.85% | 25,430 |
| Dec 30, 2025 | 251.25 | 254.00 | 248.90 | 250.40 | 250.40 | 2.54% | 18,653 |
| Dec 29, 2025 | 248.30 | 248.30 | 236.55 | 244.20 | 244.20 | 4.18% | 15,801 |
| Dec 23, 2025 | 234.80 | 239.05 | 232.10 | 234.40 | 234.40 | 1.58% | 18,431 |
| Dec 22, 2025 | 234.00 | 236.40 | 228.35 | 230.75 | 230.65 | 2.78% | 20,429 |
| Dec 19, 2025 | 215.00 | 228.30 | 214.00 | 224.50 | 224.40 | 4.39% | 15,577 |
| Dec 18, 2025 | 211.05 | 224.50 | 209.50 | 215.05 | 214.96 | 11.52% | 32,812 |
| Dec 17, 2025 | 203.70 | 206.10 | 192.18 | 192.84 | 192.76 | -2.27% | 9,261 |