Micron Technology, Inc. (BVMF:MUTC34)
Brazil · Delayed Price · Currency is BRL 372.66
-14.34 (-3.71%)
Last updated: Mar 20, 2026, 4:23 PM GMT-3
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 387.62 | 393.89 | 368.88 | 371.00 | 371.00 | -4.13% | 87,506 |
| Mar 19, 2026 | 386.14 | 400.62 | 371.50 | 387.00 | 387.00 | -5.54% | 73,949 |
| Mar 18, 2026 | 403.32 | 409.89 | 400.34 | 409.70 | 409.70 | 2.09% | 37,798 |
| Mar 17, 2026 | 393.00 | 402.00 | 386.77 | 401.32 | 401.32 | 4.24% | 63,562 |
| Mar 16, 2026 | 389.21 | 399.60 | 382.65 | 385.00 | 385.00 | 1.82% | 43,294 |
| Mar 13, 2026 | 360.28 | 378.10 | 360.19 | 378.10 | 378.10 | 6.21% | 54,484 |
| Mar 12, 2026 | 357.80 | 358.24 | 346.84 | 356.00 | 356.00 | -2.06% | 34,228 |
| Mar 11, 2026 | 352.72 | 363.87 | 350.13 | 363.50 | 363.50 | 4.76% | 46,473 |
| Mar 10, 2026 | 336.89 | 356.71 | 336.89 | 347.00 | 347.00 | 4.49% | 49,588 |
| Mar 9, 2026 | 320.56 | 335.43 | 311.66 | 332.08 | 332.08 | 3.09% | 69,052 |
| Mar 6, 2026 | 344.80 | 345.31 | 322.13 | 322.13 | 322.13 | -7.26% | 49,645 |
| Mar 5, 2026 | 351.23 | 353.54 | 333.62 | 347.33 | 347.33 | -0.48% | 29,263 |
| Mar 4, 2026 | 333.61 | 355.00 | 333.61 | 349.00 | 349.00 | 3.90% | 39,355 |
| Mar 3, 2026 | 343.42 | 344.20 | 332.53 | 335.89 | 335.89 | -5.38% | 112,917 |
| Mar 2, 2026 | 349.98 | 361.00 | 344.36 | 355.00 | 355.00 | 1.17% | 45,401 |
| Feb 27, 2026 | 349.36 | 357.89 | 344.89 | 350.90 | 350.90 | -1.57% | 37,412 |
| Feb 26, 2026 | 371.00 | 371.55 | 345.22 | 356.50 | 356.50 | -2.97% | 89,003 |
| Feb 25, 2026 | 361.99 | 374.33 | 361.09 | 367.41 | 367.41 | 1.50% | 42,415 |
| Feb 24, 2026 | 369.13 | 376.05 | 353.07 | 361.99 | 361.99 | -0.60% | 115,572 |
| Feb 23, 2026 | 368.26 | 369.00 | 356.99 | 364.18 | 364.18 | -1.11% | 20,154 |
| Feb 20, 2026 | 364.21 | 372.50 | 358.90 | 368.26 | 368.26 | 2.12% | 26,269 |
| Feb 19, 2026 | 369.00 | 369.00 | 355.22 | 360.60 | 360.60 | -1.85% | 24,393 |
| Feb 18, 2026 | 367.29 | 372.50 | 363.68 | 367.39 | 367.39 | 2.34% | 33,428 |
| Feb 13, 2026 | 356.51 | 366.19 | 344.00 | 359.00 | 359.00 | -0.55% | 54,203 |
| Feb 12, 2026 | 365.10 | 377.09 | 356.44 | 360.98 | 360.98 | 1.52% | 77,228 |
| Feb 11, 2026 | 326.69 | 357.80 | 326.69 | 355.59 | 355.59 | 9.94% | 61,766 |
| Feb 10, 2026 | 325.50 | 332.00 | 317.75 | 323.45 | 323.45 | -3.07% | 37,934 |
| Feb 9, 2026 | 340.00 | 340.00 | 321.41 | 333.70 | 333.70 | -1.85% | 32,504 |
| Feb 6, 2026 | 344.11 | 345.98 | 324.10 | 340.00 | 340.00 | - | 85,788 |
| Feb 5, 2026 | 322.90 | 340.93 | 319.12 | 340.00 | 340.00 | 3.19% | 65,624 |
| Feb 4, 2026 | 366.51 | 366.51 | 319.22 | 329.49 | 329.49 | -10.13% | 124,977 |
| Feb 3, 2026 | 389.33 | 390.26 | 356.08 | 366.62 | 366.62 | -4.78% | 101,009 |
| Feb 2, 2026 | 364.04 | 388.63 | 362.12 | 385.01 | 385.01 | 5.19% | 43,517 |
| Jan 30, 2026 | 393.51 | 397.27 | 357.55 | 366.00 | 366.00 | -4.69% | 67,058 |
| Jan 29, 2026 | 380.74 | 384.34 | 363.61 | 384.00 | 384.00 | 0.86% | 127,379 |
| Jan 28, 2026 | 369.00 | 380.90 | 361.66 | 380.73 | 380.73 | 4.60% | 41,571 |
| Jan 27, 2026 | 350.61 | 363.99 | 350.00 | 363.99 | 363.99 | 5.93% | 53,227 |
| Jan 26, 2026 | 348.40 | 349.04 | 338.32 | 343.60 | 343.60 | -2.50% | 27,197 |
| Jan 23, 2026 | 350.00 | 363.56 | 346.00 | 352.40 | 352.40 | 0.55% | 28,610 |
| Jan 22, 2026 | 352.01 | 353.99 | 334.86 | 350.48 | 350.48 | 1.22% | 177,029 |
| Jan 21, 2026 | 330.96 | 349.88 | 327.54 | 346.25 | 346.25 | 5.67% | 62,818 |
| Jan 20, 2026 | 333.07 | 340.96 | 323.71 | 327.66 | 327.66 | -1.63% | 54,218 |
| Jan 19, 2026 | 324.00 | 335.88 | 318.43 | 333.08 | 333.08 | 2.80% | 5,303 |
| Jan 16, 2026 | 316.20 | 328.14 | 315.27 | 324.00 | 324.00 | 5.20% | 40,306 |
| Jan 15, 2026 | 305.04 | 311.72 | 301.60 | 307.99 | 307.99 | 3.25% | 27,136 |
| Jan 14, 2026 | 304.00 | 304.01 | 295.68 | 298.30 | 298.30 | -1.87% | 23,761 |
| Jan 13, 2026 | 310.30 | 313.00 | 300.37 | 304.00 | 304.00 | -2.03% | 21,124 |
| Jan 12, 2026 | 304.00 | 311.76 | 303.30 | 310.30 | 310.30 | 0.42% | 52,545 |
| Jan 9, 2026 | 299.83 | 309.00 | 292.00 | 309.00 | 309.00 | 3.06% | 20,762 |
| Jan 8, 2026 | 306.00 | 308.62 | 288.86 | 299.83 | 299.83 | -2.02% | 23,939 |