Micron Technology, Inc. (BMV:MU)
Mexico · Delayed Price · Currency is MXN 13,340
+210 (1.60%)
Last updated: May 22, 2026, 11:46 AM CST
BMV:MU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 12,977.00 | 13,200.00 | 12,896.00 | 13,129.62 | 13,129.62 | 4.01% | 6,176 |
| May 20, 2026 | 12,664.89 | 12,664.89 | 12,216.61 | 12,623.12 | 12,623.12 | 4.27% | 4,483 |
| May 19, 2026 | 11,663.00 | 12,669.99 | 11,411.00 | 12,106.68 | 12,106.68 | 3.19% | 3,561 |
| May 18, 2026 | 12,992.00 | 12,992.00 | 11,467.01 | 11,732.05 | 11,732.05 | -6.86% | 4,960 |
| May 15, 2026 | 12,850.00 | 12,980.00 | 12,386.88 | 12,596.12 | 12,596.12 | -6.69% | 6,791 |
| May 14, 2026 | 13,800.00 | 13,810.00 | 13,350.01 | 13,499.67 | 13,499.67 | -2.59% | 8,829 |
| May 13, 2026 | 13,825.00 | 13,960.00 | 13,510.00 | 13,858.67 | 13,858.67 | 5.71% | 4,045 |
| May 12, 2026 | 13,285.00 | 13,460.00 | 12,250.01 | 13,110.40 | 13,110.40 | -4.44% | 10,344 |
| May 11, 2026 | 13,549.99 | 14,000.00 | 13,232.00 | 13,719.33 | 13,719.33 | 7.56% | 9,217 |
| May 8, 2026 | 11,502.00 | 12,805.00 | 11,502.00 | 12,754.99 | 12,754.99 | 14.14% | 7,081 |
| May 7, 2026 | 11,390.06 | 11,710.00 | 10,988.22 | 11,175.31 | 11,175.31 | -1.93% | 6,387 |
| May 6, 2026 | 11,234.00 | 11,519.98 | 10,826.16 | 11,394.72 | 11,394.72 | 2.90% | 3,948 |
| May 5, 2026 | 10,515.00 | 11,299.99 | 10,515.00 | 11,073.58 | 11,073.58 | 9.38% | 11,898 |
| May 4, 2026 | 9,686.00 | 10,299.99 | 9,686.00 | 10,124.39 | 10,124.39 | 12.29% | 7,982 |
| Apr 30, 2026 | 9,250.00 | 9,323.99 | 8,840.00 | 9,016.47 | 9,016.47 | -0.11% | 2,114 |
| Apr 29, 2026 | 9,070.00 | 9,227.00 | 8,925.00 | 9,026.80 | 9,026.80 | 2.89% | 2,083 |
| Apr 28, 2026 | 8,800.00 | 8,998.00 | 8,550.00 | 8,773.03 | 8,773.03 | -3.03% | 5,045 |
| Apr 27, 2026 | 8,892.00 | 9,242.99 | 8,892.00 | 9,046.92 | 9,046.92 | 4.72% | 4,920 |
| Apr 24, 2026 | 8,674.00 | 8,820.00 | 8,560.00 | 8,639.09 | 8,639.09 | 3.86% | 12,050 |
| Apr 23, 2026 | 8,390.00 | 8,508.00 | 8,225.00 | 8,318.29 | 8,318.29 | -1.56% | 1,504 |
| Apr 22, 2026 | 7,928.00 | 8,529.05 | 7,928.00 | 8,450.41 | 8,450.41 | 8.56% | 3,499 |
| Apr 21, 2026 | 7,878.00 | 7,878.00 | 7,700.00 | 7,784.26 | 7,784.26 | 0.45% | 6,809 |
| Apr 20, 2026 | 7,886.84 | 7,886.84 | 7,550.01 | 7,749.63 | 7,749.63 | -1.89% | 3,932 |
| Apr 17, 2026 | 8,050.00 | 8,050.00 | 7,825.00 | 7,898.85 | 7,898.85 | 0.43% | 4,875 |
| Apr 16, 2026 | 7,830.02 | 7,970.00 | 7,800.00 | 7,865.00 | 7,865.00 | 0.47% | 7,344 |
| Apr 15, 2026 | 7,860.00 | 7,993.94 | 7,610.00 | 7,828.46 | 7,828.46 | -1.95% | 2,887 |
| Apr 14, 2026 | 7,375.00 | 8,019.00 | 7,323.99 | 7,983.94 | 7,983.94 | 8.46% | 3,890 |
| Apr 13, 2026 | 7,190.00 | 7,374.99 | 7,130.00 | 7,361.38 | 7,361.38 | 0.80% | 4,442 |
| Apr 10, 2026 | 7,200.00 | 7,328.00 | 7,106.39 | 7,303.07 | 7,303.07 | -0.59% | 2,997 |
| Apr 9, 2026 | 7,089.00 | 7,352.43 | 6,960.00 | 7,346.64 | 7,346.64 | 3.85% | 2,679 |
| Apr 8, 2026 | 7,000.00 | 7,175.00 | 6,994.30 | 7,074.58 | 7,074.58 | 6.65% | 7,453 |
| Apr 7, 2026 | 6,680.00 | 6,710.00 | 6,450.00 | 6,633.19 | 6,633.19 | -1.34% | 10,293 |
| Apr 6, 2026 | 6,700.00 | 6,835.00 | 6,670.00 | 6,723.52 | 6,723.52 | 2.54% | 7,363 |
| Apr 1, 2026 | 6,165.70 | 6,713.03 | 6,165.70 | 6,557.16 | 6,557.16 | 8.83% | 23,350 |
| Mar 31, 2026 | 5,820.19 | 6,036.97 | 5,600.00 | 6,025.23 | 6,025.23 | 3.01% | 4,428 |
| Mar 30, 2026 | 6,486.05 | 6,486.05 | 5,779.60 | 5,849.44 | 5,849.44 | -9.58% | 5,858 |
| Mar 27, 2026 | 6,294.03 | 6,630.59 | 6,294.03 | 6,472.05 | 6,469.34 | 1.31% | 9,006 |
| Mar 26, 2026 | 6,650.00 | 6,650.00 | 6,285.28 | 6,388.26 | 6,385.59 | -5.86% | 8,804 |
| Mar 25, 2026 | 6,675.00 | 6,900.44 | 6,649.95 | 6,785.77 | 6,782.93 | -3.70% | 2,635 |
| Mar 24, 2026 | 7,181.86 | 7,216.63 | 6,945.00 | 7,046.29 | 7,043.34 | -2.38% | 3,801 |
| Mar 23, 2026 | 7,550.00 | 7,550.00 | 7,155.00 | 7,217.95 | 7,214.93 | -3.94% | 7,158 |
| Mar 20, 2026 | 7,950.00 | 7,950.00 | 7,460.01 | 7,513.86 | 7,510.72 | -5.49% | 7,055 |
| Mar 19, 2026 | 7,740.00 | 8,110.00 | 7,600.00 | 7,950.01 | 7,946.69 | -4.29% | 3,996 |
| Mar 18, 2026 | 8,286.53 | 8,333.00 | 8,148.30 | 8,306.78 | 8,303.31 | 2.16% | 7,891 |
| Mar 17, 2026 | 7,850.00 | 8,178.03 | 7,850.00 | 8,131.22 | 8,127.82 | 6.54% | 2,426 |
| Mar 13, 2026 | 7,395.00 | 7,642.50 | 7,395.00 | 7,632.31 | 7,629.12 | 6.15% | 4,878 |
| Mar 12, 2026 | 7,300.00 | 7,300.00 | 7,105.00 | 7,190.00 | 7,186.99 | -3.03% | 2,762 |
| Mar 11, 2026 | 7,185.00 | 7,452.00 | 7,185.00 | 7,414.72 | 7,411.62 | 4.30% | 3,959 |
| Mar 10, 2026 | 7,080.00 | 7,249.99 | 7,080.00 | 7,109.05 | 7,106.08 | 4.08% | 12,182 |
| Mar 9, 2026 | 6,465.00 | 6,877.35 | 6,400.00 | 6,830.69 | 6,827.83 | 3.42% | 2,195 |