Micron Technology, Inc. (BIT:1MU)
Italy · Delayed Price · Currency is EUR 955.30
+22.70 (2.43%)
At close: Oct 2, 2026
BIT:1MU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 971.60 | 990.20 | 953.30 | 955.30 | 955.30 | 2.45% | 22,677 |
| Oct 1, 2026 | 952.40 | 953.00 | 910.00 | 932.60 | 932.47 | -1.41% | 19,055 |
| Sep 30, 2026 | 943.20 | 952.80 | 936.50 | 945.90 | 945.77 | 0.60% | 13,700 |
| Sep 29, 2026 | 940.60 | 954.00 | 934.00 | 940.30 | 940.17 | 2.68% | 11,505 |
| Sep 28, 2026 | 933.30 | 950.00 | 909.50 | 915.80 | 915.67 | -3.35% | 11,269 |
| Sep 25, 2026 | 957.50 | 972.70 | 945.20 | 947.50 | 947.37 | 1.88% | 9,404 |
| Sep 24, 2026 | 927.70 | 934.00 | 915.40 | 930.00 | 929.87 | -1.64% | 10,506 |
| Sep 23, 2026 | 960.50 | 967.00 | 939.60 | 945.50 | 945.37 | 0.40% | 9,519 |
| Sep 22, 2026 | 904.30 | 945.90 | 894.50 | 941.70 | 941.57 | 3.75% | 11,826 |
| Sep 21, 2026 | 896.00 | 927.10 | 893.90 | 907.70 | 907.57 | 5.07% | 14,918 |
| Sep 18, 2026 | 863.80 | 870.90 | 854.30 | 863.90 | 863.78 | 1.37% | 8,748 |
| Sep 17, 2026 | 813.60 | 858.00 | 813.60 | 852.20 | 852.08 | 5.75% | 11,685 |
| Sep 16, 2026 | 812.50 | 813.70 | 801.00 | 805.90 | 805.79 | 0.10% | 2,996 |
| Sep 15, 2026 | 807.00 | 817.50 | 800.30 | 805.10 | 804.99 | 0.49% | 6,526 |
| Sep 14, 2026 | 809.80 | 810.20 | 783.00 | 801.20 | 801.09 | -5.10% | 18,487 |
| Sep 11, 2026 | 850.00 | 860.60 | 835.00 | 844.30 | 844.18 | -0.24% | 8,243 |
| Sep 10, 2026 | 881.60 | 881.60 | 843.70 | 846.30 | 846.18 | -4.05% | 8,317 |
| Sep 9, 2026 | 867.00 | 893.70 | 852.00 | 882.00 | 881.88 | 0.50% | 10,981 |
| Sep 8, 2026 | 889.40 | 895.00 | 869.20 | 877.60 | 877.48 | -1.68% | 10,386 |
| Sep 7, 2026 | 897.80 | 899.00 | 885.80 | 892.60 | 892.47 | 3.71% | 2,667 |
| Sep 4, 2026 | 825.00 | 864.00 | 825.00 | 860.70 | 860.58 | 5.21% | 26,875 |
| Sep 3, 2026 | 821.60 | 825.30 | 791.50 | 818.10 | 817.99 | 0.76% | 9,869 |
| Sep 2, 2026 | 802.30 | 825.20 | 792.80 | 811.90 | 811.79 | -1.64% | 6,194 |
| Sep 1, 2026 | 826.20 | 830.10 | 802.00 | 825.40 | 825.28 | 2.01% | 7,062 |
| Aug 31, 2026 | 804.60 | 821.90 | 793.80 | 809.10 | 808.99 | 0.12% | 5,047 |
| Aug 28, 2026 | 787.70 | 815.60 | 781.00 | 808.10 | 807.99 | 2.68% | 7,138 |
| Aug 27, 2026 | 831.90 | 844.50 | 785.80 | 787.00 | 786.89 | -2.73% | 9,717 |
| Aug 26, 2026 | 796.40 | 809.10 | 788.70 | 809.10 | 808.99 | 1.20% | 4,891 |
| Aug 25, 2026 | 795.60 | 811.20 | 785.80 | 799.50 | 799.39 | 3.43% | 6,139 |
| Aug 24, 2026 | 802.70 | 808.30 | 761.60 | 773.00 | 772.89 | -6.73% | 6,901 |
| Aug 21, 2026 | 836.20 | 847.20 | 820.80 | 828.80 | 828.68 | 1.31% | 8,312 |
| Aug 20, 2026 | 821.20 | 825.00 | 788.90 | 818.10 | 817.99 | 2.20% | 9,455 |
| Aug 19, 2026 | 812.30 | 832.00 | 785.60 | 800.50 | 800.39 | -1.59% | 12,047 |
| Aug 18, 2026 | 856.40 | 857.70 | 805.30 | 813.40 | 813.29 | -8.74% | 14,707 |
| Aug 17, 2026 | 866.70 | 894.10 | 856.10 | 891.30 | 891.17 | 7.14% | 14,751 |
| Aug 14, 2026 | 832.00 | 853.90 | 827.40 | 831.90 | 831.78 | -0.62% | 13,632 |
| Aug 13, 2026 | 796.80 | 847.20 | 782.50 | 837.10 | 836.98 | 4.36% | 9,668 |
| Aug 12, 2026 | 763.70 | 805.40 | 763.30 | 802.10 | 801.99 | 7.90% | 14,252 |
| Aug 11, 2026 | 752.10 | 759.60 | 734.00 | 743.40 | 743.30 | -1.34% | 9,683 |
| Aug 10, 2026 | 761.00 | 773.00 | 740.00 | 753.50 | 753.39 | -0.75% | 7,921 |
| Aug 7, 2026 | 763.70 | 792.00 | 736.00 | 759.20 | 759.09 | -3.27% | 10,783 |
| Aug 6, 2026 | 753.20 | 792.00 | 718.90 | 784.90 | 784.79 | -1.26% | 14,514 |
| Aug 5, 2026 | 781.20 | 802.00 | 751.90 | 794.90 | 794.79 | 2.03% | 13,478 |
| Aug 4, 2026 | 737.80 | 779.10 | 734.50 | 779.10 | 778.99 | 10.76% | 15,997 |
| Aug 3, 2026 | 723.50 | 727.00 | 672.00 | 703.40 | 703.30 | -1.98% | 22,149 |
| Jul 31, 2026 | 781.40 | 809.20 | 712.20 | 717.60 | 717.50 | -2.69% | 28,072 |
| Jul 30, 2026 | 630.00 | 752.70 | 624.20 | 737.40 | 737.30 | 7.56% | 44,076 |
| Jul 29, 2026 | 709.50 | 738.80 | 681.80 | 685.60 | 685.50 | -4.79% | 28,020 |
| Jul 28, 2026 | 751.90 | 761.00 | 694.60 | 720.10 | 720.00 | -5.68% | 29,411 |
| Jul 27, 2026 | 841.50 | 842.30 | 752.00 | 763.50 | 763.39 | -6.91% | 16,143 |