Skip to main content
logo
Micron Technology, Inc. (BVMF:MUTC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
340.00
0.00 (0.00%)
At close: Feb 6, 2026

Micron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026344.11345.98324.10340.00340.00-85,788
Feb 5, 2026322.90340.93319.12340.00340.003.19%65,624
Feb 4, 2026366.51366.51319.22329.49329.49-10.13%124,977
Feb 3, 2026389.33390.26356.08366.62366.62-4.78%101,009
Feb 2, 2026364.04388.63362.12385.01385.015.19%43,517
Jan 30, 2026393.51397.27357.55366.00366.00-4.69%67,058
Jan 29, 2026380.74384.34363.61384.00384.000.86%127,379
Jan 28, 2026369.00380.90361.66380.73380.734.60%41,571
Jan 27, 2026350.61363.99350.00363.99363.995.93%53,227
Jan 26, 2026348.40349.04338.32343.60343.60-2.50%27,197
Jan 23, 2026350.00363.56346.00352.40352.400.55%28,610
Jan 22, 2026352.01353.99334.86350.48350.481.22%177,029
Jan 21, 2026330.96349.88327.54346.25346.255.67%62,818
Jan 20, 2026333.07340.96323.71327.66327.66-1.63%54,218
Jan 19, 2026324.00335.88318.43333.08333.082.80%5,303
Jan 16, 2026316.20328.14315.27324.00324.005.20%40,306
Jan 15, 2026305.04311.72301.60307.99307.993.25%27,136
Jan 14, 2026304.00304.01295.68298.30298.30-1.87%23,761
Jan 13, 2026310.30313.00300.37304.00304.00-2.03%21,124
Jan 12, 2026304.00311.76303.30310.30310.300.42%52,545
Jan 9, 2026299.83309.00292.00309.00309.003.06%20,762
Jan 8, 2026306.00308.62288.86299.83299.83-2.02%23,939
Jan 7, 2026304.00311.54300.94306.00306.00-1.07%28,022
Jan 6, 2026285.59309.31283.25309.31309.3110.12%31,701
Jan 5, 2026294.10295.79278.70280.89280.89-2.22%29,489
Jan 2, 2026267.00287.27264.60287.27287.277.59%29,104
Dec 30, 2025275.61275.61266.78267.00267.00-2.15%11,078
Dec 29, 2025260.00273.50258.76272.88272.884.88%24,814
Dec 26, 2025265.89282.00259.00260.19260.190.79%12,568
Dec 23, 2025257.45262.10253.92258.15258.08-0.10%17,749
Dec 22, 2025254.90258.40248.75258.40258.334.31%19,344
Dec 19, 2025232.10247.75230.92247.72247.657.94%45,933
Dec 18, 2025236.52241.83226.63229.50229.444.79%66,287
Dec 17, 2025213.75219.01203.71219.01218.953.49%29,676
Dec 16, 2025212.94217.00209.89211.62211.56-1.14%10,645
Dec 15, 2025210.00226.99204.75214.07214.01-1.74%15,414
Dec 12, 2025232.00232.00216.47217.85217.79-6.35%16,168
Dec 11, 2025236.99237.64227.42232.61232.55-3.09%19,019
Dec 10, 2025229.01240.66228.55240.02239.964.65%14,400
Dec 9, 2025223.00231.08221.43229.35229.292.30%13,146
Dec 8, 2025218.26224.26218.12224.20224.143.76%27,323
Dec 5, 2025202.68217.41200.67216.08216.028.15%23,823
Dec 4, 2025205.99205.99197.24199.80199.75-3.34%27,873
Dec 3, 2025212.49212.49202.30206.70206.64-2.72%20,144
Dec 2, 2025214.21217.44208.57212.49212.43-1.62%29,216
Dec 1, 2025207.09216.35205.00216.00215.942.47%11,340
Nov 28, 2025209.15211.49208.18210.79210.733.59%22,861
Nov 27, 2025208.00208.00200.29203.48203.42-1.30%671
Nov 26, 2025203.80208.00202.35206.15206.092.25%19,015
Nov 25, 2025200.87202.56194.88201.61201.560.27%36,344