Micron Technology, Inc. (BIT:1MU)
Italy · Delayed Price · Currency is EUR 763.50
-56.70 (-6.91%)
At close: Jul 27, 2026
BIT:1MU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 841.50 | 842.30 | 752.00 | 763.50 | 763.50 | -6.91% | 16,143 |
| Jul 24, 2026 | 853.00 | 865.60 | 808.00 | 820.20 | 820.20 | -5.47% | 10,824 |
| Jul 23, 2026 | 852.50 | 880.00 | 842.10 | 867.70 | 867.70 | 1.82% | 17,908 |
| Jul 22, 2026 | 833.80 | 856.90 | 810.60 | 852.20 | 852.20 | 1.62% | 10,258 |
| Jul 21, 2026 | 797.40 | 839.70 | 793.30 | 838.60 | 838.60 | 8.08% | 14,462 |
| Jul 20, 2026 | 750.50 | 787.00 | 747.90 | 775.90 | 775.90 | 3.66% | 12,630 |
| Jul 17, 2026 | 710.00 | 770.20 | 703.50 | 748.50 | 748.50 | -0.73% | 28,181 |
| Jul 16, 2026 | 780.40 | 782.20 | 743.60 | 754.00 | 754.00 | -4.86% | 19,708 |
| Jul 15, 2026 | 870.10 | 873.50 | 784.60 | 792.50 | 792.50 | -7.52% | 9,990 |
| Jul 14, 2026 | 835.30 | 868.20 | 829.40 | 856.90 | 856.90 | 4.08% | 11,868 |
| Jul 13, 2026 | 804.20 | 826.20 | 790.50 | 823.30 | 823.30 | -3.67% | 11,780 |
| Jul 10, 2026 | 848.60 | 865.00 | 838.00 | 854.70 | 854.70 | -4.03% | 8,919 |
| Jul 9, 2026 | 849.50 | 905.10 | 846.90 | 890.60 | 890.60 | 10.46% | 17,272 |
| Jul 8, 2026 | 789.30 | 839.80 | 768.00 | 806.30 | 806.30 | 1.60% | 22,913 |
| Jul 7, 2026 | 830.10 | 831.30 | 780.60 | 793.60 | 793.60 | -9.68% | 19,530 |
| Jul 6, 2026 | 887.80 | 892.60 | 865.80 | 878.70 | 878.70 | -2.04% | 10,706 |
| Jul 3, 2026 | 893.40 | 910.50 | 888.00 | 897.00 | 897.00 | 1.94% | 3,663 |
| Jul 2, 2026 | 880.30 | 936.60 | 854.20 | 880.10 | 879.97 | -6.16% | 40,015 |
| Jul 1, 2026 | 988.00 | 992.00 | 920.80 | 937.90 | 937.76 | -6.19% | 21,311 |
| Jun 30, 2026 | 1,005.00 | 1,020.00 | 987.10 | 999.80 | 999.65 | 5.87% | 14,122 |
| Jun 29, 2026 | 1,013.80 | 1,020.20 | 909.50 | 944.40 | 944.26 | -7.95% | 22,158 |
| Jun 26, 2026 | 1,031.00 | 1,047.40 | 982.20 | 1,026.00 | 1,025.84 | -0.89% | 18,738 |
| Jun 25, 2026 | 1,092.20 | 1,103.40 | 997.50 | 1,035.20 | 1,035.04 | 12.98% | 57,417 |
| Jun 24, 2026 | 960.00 | 974.80 | 906.10 | 916.30 | 916.16 | -3.54% | 28,977 |
| Jun 23, 2026 | 987.40 | 1,011.60 | 933.50 | 949.90 | 949.76 | -7.54% | 36,015 |
| Jun 22, 2026 | 1,019.40 | 1,053.60 | 1,015.60 | 1,027.40 | 1,027.24 | 5.04% | 31,765 |
| Jun 19, 2026 | 989.80 | 990.00 | 967.00 | 978.10 | 977.95 | -0.25% | 5,875 |
| Jun 18, 2026 | 940.20 | 987.40 | 938.90 | 980.60 | 980.45 | 8.74% | 33,760 |
| Jun 17, 2026 | 919.00 | 927.00 | 874.30 | 901.80 | 901.66 | 0.13% | 15,436 |
| Jun 16, 2026 | 934.50 | 975.00 | 895.20 | 900.60 | 900.46 | -2.49% | 31,252 |
| Jun 15, 2026 | 891.20 | 928.80 | 889.00 | 923.60 | 923.46 | 7.20% | 37,927 |
| Jun 12, 2026 | 840.00 | 875.00 | 827.60 | 861.60 | 861.47 | 8.51% | 16,167 |
| Jun 11, 2026 | 791.40 | 809.70 | 778.20 | 794.00 | 793.88 | 1.34% | 15,760 |
| Jun 10, 2026 | 790.00 | 822.60 | 771.30 | 783.50 | 783.38 | 0.40% | 21,123 |
| Jun 9, 2026 | 860.00 | 864.60 | 780.40 | 780.40 | 780.28 | -5.13% | 22,480 |
| Jun 8, 2026 | 763.80 | 833.90 | 761.00 | 822.60 | 822.48 | 2.63% | 34,727 |
| Jun 5, 2026 | 818.20 | 834.90 | 790.60 | 801.50 | 801.38 | -7.66% | 31,639 |
| Jun 4, 2026 | 908.60 | 911.90 | 836.20 | 868.00 | 867.87 | -5.21% | 42,331 |
| Jun 3, 2026 | 912.60 | 936.20 | 896.00 | 915.70 | 915.56 | 2.37% | 50,188 |
| Jun 2, 2026 | 880.00 | 920.60 | 875.10 | 894.50 | 894.36 | 0.85% | 28,237 |
| Jun 1, 2026 | 861.00 | 894.00 | 851.10 | 887.00 | 886.87 | 7.22% | 68,384 |
| May 29, 2026 | 806.00 | 842.00 | 802.00 | 827.30 | 827.17 | 2.19% | 27,789 |
| May 28, 2026 | 784.90 | 813.30 | 772.70 | 809.60 | 809.48 | 4.06% | 31,787 |
| May 27, 2026 | 796.20 | 846.60 | 763.40 | 778.00 | 777.88 | 3.21% | 100,308 |
| May 26, 2026 | 670.00 | 763.30 | 664.20 | 753.80 | 753.69 | 11.28% | 49,516 |
| May 25, 2026 | 674.40 | 678.60 | 669.70 | 677.40 | 677.30 | 2.20% | 7,926 |
| May 22, 2026 | 654.10 | 663.00 | 641.30 | 662.80 | 662.70 | 3.21% | 10,071 |
| May 21, 2026 | 638.50 | 659.00 | 628.20 | 642.20 | 642.10 | 3.03% | 27,366 |
| May 20, 2026 | 619.70 | 637.70 | 606.30 | 623.30 | 623.21 | 5.32% | 21,031 |
| May 19, 2026 | 584.40 | 603.50 | 563.00 | 591.80 | 591.71 | -1.82% | 26,318 |