Micron Technology, Inc. (BVMF:MUTC34)
Brazil · Delayed Price · Currency is BRL 206.70
-5.79 (-2.72%)
At close: Dec 3, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 172.70 | 175.78 | 170.59 | 175.78 | 175.78 | 5.69% | 5,881 |
| Oct 10, 2025 | 173.62 | 182.15 | 166.31 | 166.31 | 166.31 | -3.05% | 5,874 |
| Oct 9, 2025 | 174.27 | 174.73 | 169.99 | 171.55 | 171.55 | -1.75% | 2,791 |
| Oct 8, 2025 | 167.00 | 174.60 | 167.00 | 174.60 | 174.60 | 4.55% | 12,483 |
| Oct 7, 2025 | 171.51 | 174.59 | 163.50 | 167.00 | 167.00 | -1.76% | 5,803 |
| Oct 6, 2025 | 175.22 | 178.09 | 168.30 | 170.00 | 170.00 | 2.37% | 13,890 |
| Oct 3, 2025 | 163.49 | 170.90 | 163.49 | 166.06 | 166.06 | 2.59% | 10,284 |
| Oct 2, 2025 | 162.61 | 164.91 | 160.93 | 161.86 | 161.86 | 0.53% | 6,997 |
| Oct 1, 2025 | 147.49 | 161.00 | 145.80 | 161.00 | 160.93 | 9.08% | 27,423 |
| Sep 30, 2025 | 145.41 | 149.97 | 145.41 | 147.60 | 147.54 | 1.51% | 18,746 |
| Sep 29, 2025 | 141.63 | 146.62 | 141.14 | 145.40 | 145.34 | 4.72% | 5,712 |
| Sep 26, 2025 | 140.52 | 141.50 | 138.43 | 138.84 | 138.78 | -1.92% | 7,012 |
| Sep 25, 2025 | 142.00 | 142.00 | 138.32 | 141.56 | 141.50 | -1.52% | 6,287 |
| Sep 24, 2025 | 148.15 | 148.15 | 140.90 | 143.75 | 143.69 | -2.34% | 24,304 |