Micron Technology, Inc. (BVMF:MUTC34)
Brazil · Delayed Price · Currency is BRL 258.15
-0.25 (-0.10%)
At close: Dec 23, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 257.45 | 262.10 | 253.92 | 258.15 | 258.15 | -0.10% | 17,749 |
| Dec 22, 2025 | 254.90 | 258.40 | 248.75 | 258.40 | 258.40 | 4.31% | 19,344 |
| Dec 19, 2025 | 232.10 | 247.75 | 230.92 | 247.72 | 247.72 | 7.94% | 45,933 |
| Dec 18, 2025 | 236.52 | 241.83 | 226.63 | 229.50 | 229.50 | 4.79% | 66,287 |
| Dec 17, 2025 | 213.75 | 219.01 | 203.71 | 219.01 | 219.01 | 3.49% | 29,676 |
| Dec 16, 2025 | 212.94 | 217.00 | 209.89 | 211.62 | 211.62 | -1.14% | 10,645 |
| Dec 15, 2025 | 210.00 | 226.99 | 204.75 | 214.07 | 214.07 | -1.74% | 15,414 |
| Dec 12, 2025 | 232.00 | 232.00 | 216.47 | 217.85 | 217.85 | -6.35% | 16,168 |
| Dec 11, 2025 | 236.99 | 237.64 | 227.42 | 232.61 | 232.61 | -3.09% | 19,019 |
| Dec 10, 2025 | 229.01 | 240.66 | 228.55 | 240.02 | 240.02 | 4.65% | 14,400 |
| Dec 9, 2025 | 223.00 | 231.08 | 221.43 | 229.35 | 229.35 | 2.30% | 13,146 |
| Dec 8, 2025 | 218.26 | 224.26 | 218.12 | 224.20 | 224.20 | 3.76% | 27,323 |
| Dec 5, 2025 | 202.68 | 217.41 | 200.67 | 216.08 | 216.08 | 8.15% | 23,823 |
| Dec 4, 2025 | 205.99 | 205.99 | 197.24 | 199.80 | 199.80 | -3.34% | 27,873 |
| Dec 3, 2025 | 212.49 | 212.49 | 202.30 | 206.70 | 206.70 | -2.72% | 20,144 |
| Dec 2, 2025 | 214.21 | 217.44 | 208.57 | 212.49 | 212.49 | -1.62% | 29,216 |
| Dec 1, 2025 | 207.09 | 216.35 | 205.00 | 216.00 | 216.00 | 2.47% | 11,340 |
| Nov 28, 2025 | 209.15 | 211.49 | 208.18 | 210.79 | 210.79 | 3.59% | 22,861 |
| Nov 27, 2025 | 208.00 | 208.00 | 200.29 | 203.48 | 203.48 | -1.30% | 671 |
| Nov 26, 2025 | 203.80 | 208.00 | 202.35 | 206.15 | 206.15 | 2.25% | 19,015 |
| Nov 25, 2025 | 200.87 | 202.56 | 194.88 | 201.61 | 201.61 | 0.27% | 36,344 |
| Nov 24, 2025 | 191.79 | 202.08 | 190.63 | 201.06 | 201.06 | 6.35% | 58,623 |
| Nov 21, 2025 | 181.10 | 190.46 | 173.78 | 189.06 | 189.06 | -6.86% | 116,990 |
| Nov 19, 2025 | 205.99 | 210.80 | 193.28 | 202.99 | 202.99 | 0.25% | 30,681 |
| Nov 18, 2025 | 215.68 | 215.68 | 201.00 | 202.49 | 202.49 | -6.22% | 29,595 |
| Nov 17, 2025 | 219.01 | 230.64 | 213.30 | 215.93 | 215.93 | -0.95% | 31,178 |
| Nov 14, 2025 | 205.50 | 224.50 | 204.07 | 218.00 | 218.00 | 4.24% | 38,063 |
| Nov 13, 2025 | 215.00 | 219.33 | 203.55 | 209.13 | 209.13 | -2.98% | 29,101 |
| Nov 12, 2025 | 214.01 | 219.83 | 213.00 | 215.55 | 215.55 | 1.53% | 26,367 |
| Nov 11, 2025 | 220.16 | 221.11 | 210.90 | 212.30 | 212.30 | -5.27% | 26,471 |
| Nov 10, 2025 | 220.00 | 228.00 | 219.44 | 224.10 | 224.10 | 3.39% | 25,674 |
| Nov 7, 2025 | 213.31 | 216.75 | 202.30 | 216.75 | 216.75 | 2.12% | 45,835 |
| Nov 6, 2025 | 214.79 | 219.00 | 210.77 | 212.25 | 212.25 | -0.45% | 65,053 |
| Nov 5, 2025 | 199.60 | 214.78 | 199.60 | 213.20 | 213.20 | 8.71% | 87,522 |
| Nov 4, 2025 | 203.00 | 205.11 | 196.11 | 196.11 | 196.11 | -7.49% | 41,124 |
| Nov 3, 2025 | 206.01 | 212.16 | 206.01 | 211.99 | 211.99 | 5.33% | 49,711 |
| Oct 31, 2025 | 204.00 | 207.00 | 196.64 | 201.26 | 201.26 | -0.95% | 26,250 |
| Oct 30, 2025 | 202.24 | 203.85 | 198.60 | 203.19 | 203.19 | 0.29% | 8,479 |
| Oct 29, 2025 | 203.65 | 206.74 | 201.95 | 202.60 | 202.60 | 1.86% | 19,354 |
| Oct 28, 2025 | 193.64 | 199.38 | 193.20 | 198.90 | 198.90 | 0.48% | 16,758 |
| Oct 27, 2025 | 202.48 | 202.48 | 194.30 | 197.95 | 197.95 | 0.09% | 29,480 |
| Oct 24, 2025 | 190.20 | 197.78 | 189.01 | 197.78 | 197.78 | 6.68% | 18,562 |
| Oct 23, 2025 | 177.35 | 185.57 | 173.09 | 185.39 | 185.39 | 3.72% | 18,468 |
| Oct 22, 2025 | 182.87 | 184.58 | 173.22 | 178.74 | 178.74 | -2.31% | 24,334 |
| Oct 21, 2025 | 185.93 | 185.93 | 180.98 | 182.96 | 182.96 | -1.95% | 17,665 |
| Oct 20, 2025 | 187.01 | 191.74 | 184.14 | 186.59 | 186.59 | 2.15% | 20,084 |
| Oct 17, 2025 | 181.30 | 183.60 | 177.10 | 182.67 | 182.67 | -0.45% | 18,980 |
| Oct 16, 2025 | 180.90 | 186.77 | 177.88 | 183.49 | 183.49 | 5.59% | 16,730 |
| Oct 15, 2025 | 173.64 | 174.88 | 170.71 | 173.78 | 173.78 | 1.62% | 10,966 |
| Oct 14, 2025 | 174.99 | 175.38 | 170.68 | 171.01 | 171.01 | -2.71% | 18,697 |