Micron Technology, Inc. (BIT:1MU)
Italy · Delayed Price · Currency is EUR 947.50
+17.50 (1.88%)
At close: Sep 25, 2026
BIT:1MU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 957.50 | 972.70 | 945.20 | 947.50 | 947.50 | 1.88% | 9,404 |
| Sep 24, 2026 | 927.70 | 934.00 | 915.40 | 930.00 | 930.00 | -1.64% | 10,506 |
| Sep 23, 2026 | 960.50 | 967.00 | 939.60 | 945.50 | 945.50 | 0.40% | 9,519 |
| Sep 22, 2026 | 904.30 | 945.90 | 894.50 | 941.70 | 941.70 | 3.75% | 11,826 |
| Sep 21, 2026 | 896.00 | 927.10 | 893.90 | 907.70 | 907.70 | 5.07% | 14,918 |
| Sep 18, 2026 | 863.80 | 870.90 | 854.30 | 863.90 | 863.90 | 1.37% | 8,748 |
| Sep 17, 2026 | 813.60 | 858.00 | 813.60 | 852.20 | 852.20 | 5.75% | 11,685 |
| Sep 16, 2026 | 812.50 | 813.70 | 801.00 | 805.90 | 805.90 | 0.10% | 2,996 |
| Sep 15, 2026 | 807.00 | 817.50 | 800.30 | 805.10 | 805.10 | 0.49% | 6,526 |
| Sep 14, 2026 | 809.80 | 810.20 | 783.00 | 801.20 | 801.20 | -5.10% | 18,487 |
| Sep 11, 2026 | 850.00 | 860.60 | 835.00 | 844.30 | 844.30 | -0.24% | 8,243 |
| Sep 10, 2026 | 881.60 | 881.60 | 843.70 | 846.30 | 846.30 | -4.05% | 8,317 |
| Sep 9, 2026 | 867.00 | 893.70 | 852.00 | 882.00 | 882.00 | 0.50% | 10,981 |
| Sep 8, 2026 | 889.40 | 895.00 | 869.20 | 877.60 | 877.60 | -1.68% | 10,386 |
| Sep 7, 2026 | 897.80 | 899.00 | 885.80 | 892.60 | 892.60 | 3.71% | 2,667 |
| Sep 4, 2026 | 825.00 | 864.00 | 825.00 | 860.70 | 860.70 | 5.21% | 26,875 |
| Sep 3, 2026 | 821.60 | 825.30 | 791.50 | 818.10 | 818.10 | 0.76% | 9,869 |
| Sep 2, 2026 | 802.30 | 825.20 | 792.80 | 811.90 | 811.90 | -1.64% | 6,194 |
| Sep 1, 2026 | 826.20 | 830.10 | 802.00 | 825.40 | 825.40 | 2.01% | 7,062 |
| Aug 31, 2026 | 804.60 | 821.90 | 793.80 | 809.10 | 809.10 | 0.12% | 5,047 |
| Aug 28, 2026 | 787.70 | 815.60 | 781.00 | 808.10 | 808.10 | 2.68% | 7,138 |
| Aug 27, 2026 | 831.90 | 844.50 | 785.80 | 787.00 | 787.00 | -2.73% | 9,717 |
| Aug 26, 2026 | 796.40 | 809.10 | 788.70 | 809.10 | 809.10 | 1.20% | 4,891 |
| Aug 25, 2026 | 795.60 | 811.20 | 785.80 | 799.50 | 799.50 | 3.43% | 6,139 |
| Aug 24, 2026 | 802.70 | 808.30 | 761.60 | 773.00 | 773.00 | -6.73% | 6,901 |
| Aug 21, 2026 | 836.20 | 847.20 | 820.80 | 828.80 | 828.80 | 1.31% | 8,312 |
| Aug 20, 2026 | 821.20 | 825.00 | 788.90 | 818.10 | 818.10 | 2.20% | 9,455 |
| Aug 19, 2026 | 812.30 | 832.00 | 785.60 | 800.50 | 800.50 | -1.59% | 12,047 |
| Aug 18, 2026 | 856.40 | 857.70 | 805.30 | 813.40 | 813.40 | -8.74% | 14,707 |
| Aug 17, 2026 | 866.70 | 894.10 | 856.10 | 891.30 | 891.30 | 7.14% | 14,751 |
| Aug 14, 2026 | 832.00 | 853.90 | 827.40 | 831.90 | 831.90 | -0.62% | 13,632 |
| Aug 13, 2026 | 796.80 | 847.20 | 782.50 | 837.10 | 837.10 | 4.36% | 9,668 |
| Aug 12, 2026 | 763.70 | 805.40 | 763.30 | 802.10 | 802.10 | 7.90% | 14,252 |
| Aug 11, 2026 | 752.10 | 759.60 | 734.00 | 743.40 | 743.40 | -1.34% | 9,683 |
| Aug 10, 2026 | 761.00 | 773.00 | 740.00 | 753.50 | 753.50 | -0.75% | 7,921 |
| Aug 7, 2026 | 763.70 | 792.00 | 736.00 | 759.20 | 759.20 | -3.27% | 10,783 |
| Aug 6, 2026 | 753.20 | 792.00 | 718.90 | 784.90 | 784.90 | -1.26% | 14,514 |
| Aug 5, 2026 | 781.20 | 802.00 | 751.90 | 794.90 | 794.90 | 2.03% | 13,478 |
| Aug 4, 2026 | 737.80 | 779.10 | 734.50 | 779.10 | 779.10 | 10.76% | 15,997 |
| Aug 3, 2026 | 723.50 | 727.00 | 672.00 | 703.40 | 703.40 | -1.98% | 22,149 |
| Jul 31, 2026 | 781.40 | 809.20 | 712.20 | 717.60 | 717.60 | -2.69% | 28,072 |
| Jul 30, 2026 | 630.00 | 752.70 | 624.20 | 737.40 | 737.40 | 7.56% | 44,076 |
| Jul 29, 2026 | 709.50 | 738.80 | 681.80 | 685.60 | 685.60 | -4.79% | 28,020 |
| Jul 28, 2026 | 751.90 | 761.00 | 694.60 | 720.10 | 720.10 | -5.68% | 29,411 |
| 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 |