Skip to main content
logo
Micron Technology, Inc. (BMV:MU)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,090.34
-36.87 (-0.72%)
At close: Dec 26, 2025

Micron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20255,190.005,248.325,033.765,090.345,090.34-0.72%5,298
Dec 24, 20254,979.175,180.564,979.175,127.215,127.213.74%571
Dec 23, 20254,973.005,190.004,910.004,942.314,942.31-0.23%2,518
Dec 22, 20254,929.044,976.644,822.614,953.534,953.532.71%1,505
Dec 19, 20254,578.004,826.684,578.004,822.664,822.665.78%1,877
Dec 18, 20254,645.544,716.004,460.004,558.934,558.9311.94%37,705
Dec 17, 20254,243.804,256.184,018.204,072.804,072.80-2.87%5,418
Dec 16, 20254,247.984,292.504,150.004,193.144,193.14-1.78%1,878
Dec 15, 20254,609.994,609.994,260.004,269.334,269.33-8.59%2,644
Dec 11, 20254,784.004,784.004,597.004,670.574,670.57-2.58%777
Dec 10, 20254,635.004,800.004,570.014,794.264,794.264.22%3,498
Dec 9, 20254,512.004,638.004,512.004,600.004,600.003.05%3,512
Dec 8, 20254,450.004,522.004,435.004,464.004,464.003.14%318
Dec 5, 20254,200.004,350.004,200.004,328.004,328.005.18%3,608
Dec 4, 20254,181.174,181.174,115.004,115.004,115.00-3.83%2,360
Dec 3, 20254,310.004,310.004,249.004,279.004,279.00-2.75%7,388
Dec 2, 20254,402.294,450.004,294.924,400.004,400.000.10%2,501
Dec 1, 20254,330.004,400.004,330.004,395.504,395.501.56%1,587
Nov 28, 20254,273.914,341.004,273.914,328.004,328.003.05%1,091
Nov 27, 20254,199.984,199.984,199.984,199.984,199.98-1.28%33
Nov 26, 20254,230.004,266.004,167.254,254.564,254.562.62%7,466
Nov 25, 20254,160.004,160.004,050.004,146.004,146.00-0.21%675
Nov 24, 20253,898.144,163.993,898.144,154.524,154.528.44%1,772
Nov 21, 20253,735.003,910.003,569.763,831.003,831.003.92%1,733
Nov 20, 20254,164.004,164.003,672.243,686.543,686.54-11.47%11,090
Nov 19, 20254,150.654,207.633,980.004,163.964,163.96-0.89%1,942
Nov 18, 20254,525.004,525.004,190.004,201.294,201.29-7.15%2,076
Nov 14, 20254,310.014,669.994,310.004,525.004,525.003.48%2,192
Nov 13, 20254,459.004,459.004,215.814,372.884,372.88-2.04%8,425
Nov 12, 20254,442.444,510.004,430.004,463.914,463.910.87%907
Nov 11, 20254,491.004,500.004,400.004,425.234,425.23-4.98%1,525
Nov 10, 20254,699.004,718.004,635.004,657.384,657.387.19%6,034
Nov 7, 20254,400.004,424.994,200.004,345.004,345.00-1.70%2,386
Nov 6, 20254,455.004,510.014,382.004,420.004,420.00-0.69%2,615
Nov 5, 20254,230.004,452.004,230.004,450.614,450.618.63%3,585
Nov 4, 20254,120.004,249.994,095.004,096.994,096.99-5.48%3,972
Nov 3, 20254,200.014,382.004,200.014,334.654,334.653.65%1,997
Oct 31, 20254,244.004,287.004,095.004,182.144,182.14-0.07%4,576
Oct 30, 20254,120.004,200.904,120.004,185.034,185.03-1.06%3,607
Oct 29, 20254,225.004,266.004,184.994,230.004,230.003.12%1,559
Oct 28, 20254,036.954,102.004,009.004,102.004,102.001.61%1,803
Oct 27, 20254,129.004,129.003,996.024,036.954,036.950.05%1,172
Oct 24, 20253,910.004,043.003,872.004,035.004,035.006.52%4,105
Oct 23, 20253,700.003,790.003,700.003,788.083,788.083.78%327
Oct 22, 20253,716.343,716.343,535.013,650.003,650.00-2.28%2,204
Oct 21, 20253,755.003,785.003,726.003,735.023,735.02-2.35%1,015
Oct 20, 20253,850.003,889.983,771.913,825.003,825.002.82%572
Oct 17, 20253,662.993,720.053,618.003,720.003,720.000.32%1,133
Oct 16, 20253,657.003,780.003,611.003,708.303,708.304.82%5,336
Oct 15, 20253,500.003,546.103,480.013,537.773,537.771.37%10,197