Skip to main content
logo
Micron Technology, Inc. (BVMF:MUTC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
215.55
+3.25 (1.53%)
At close: Nov 11, 2025

Micron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2025214.01219.83213.00215.55215.551.53%26,367
Nov 11, 2025220.16221.11210.90212.30212.30-5.27%26,471
Nov 10, 2025220.00228.00219.44224.10224.103.39%25,674
Nov 7, 2025213.31216.75202.30216.75216.752.12%45,835
Nov 6, 2025214.79219.00210.77212.25212.25-0.45%65,053
Nov 5, 2025196.11214.78196.11213.20213.208.71%87,522
Nov 4, 2025203.00205.11196.11196.11196.11-7.49%41,124
Nov 3, 2025206.01212.16206.01211.99211.995.33%49,711
Oct 31, 2025204.00207.00196.64201.26201.26-0.95%26,250
Oct 30, 2025202.24203.85198.60203.19203.190.29%8,712
Oct 29, 2025203.65206.74201.95202.60202.601.86%19,426
Oct 28, 2025193.64199.38193.20198.90198.900.48%16,929
Oct 27, 2025202.48202.48194.30197.95197.950.09%32,753
Oct 24, 2025190.20197.78189.01197.78197.786.68%18,562
Oct 23, 2025177.35185.57173.09185.39185.393.72%18,484
Oct 22, 2025182.87184.58173.22178.74178.74-2.31%24,336
Oct 21, 2025185.93185.93180.98182.96182.96-1.95%17,779
Oct 20, 2025187.01191.74184.14186.59186.592.15%20,095
Oct 17, 2025181.30183.60177.10182.67182.67-0.45%18,980
Oct 16, 2025180.90186.77177.88183.49183.495.59%16,730
Oct 15, 2025173.64174.88170.71173.78173.781.62%10,990
Oct 14, 2025174.99175.38170.68171.01171.01-2.71%18,697
Oct 13, 2025172.70175.78170.59175.78175.785.69%5,896
Oct 10, 2025173.62182.15166.31166.31166.31-3.05%5,929
Oct 9, 2025174.27174.73169.99171.55171.55-1.75%2,856
Oct 8, 2025167.00174.60167.00174.60174.604.55%12,593
Oct 7, 2025171.51174.59163.50167.00167.00-1.76%5,803
Oct 6, 2025175.22178.09168.30170.00170.002.37%13,903
Oct 3, 2025163.49170.90163.49166.06166.062.59%10,284
Oct 2, 2025162.61164.91160.93161.86161.860.53%6,997
Oct 1, 2025147.49161.00145.80161.00160.939.08%27,603
Sep 30, 2025145.41149.97145.41147.60147.541.51%18,746
Sep 29, 2025141.63146.62141.14145.40145.344.72%5,712
Sep 26, 2025140.52141.50138.43138.84138.78-1.92%7,012
Sep 25, 2025142.00142.00138.32141.56141.49-1.52%6,287
Sep 24, 2025148.15148.15140.90143.75143.68-2.34%24,304
Sep 23, 2025149.00149.53146.00147.20147.130.79%10,528
Sep 22, 2025144.08149.00144.07146.04145.971.37%13,898
Sep 19, 2025144.96146.01141.50144.07144.00-4.58%23,283
Sep 18, 2025142.05150.99142.05150.99150.926.48%8,225
Sep 17, 2025139.88141.80136.95141.80141.731.11%7,216
Sep 16, 2025139.68140.78139.29140.24140.180.41%3,501
Sep 15, 2025140.55141.24138.70139.67139.61-0.63%13,473
Sep 12, 2025138.97141.08137.50140.55140.492.49%112,161
Sep 11, 2025133.03140.00132.78137.13137.078.45%21,847
Sep 10, 2025125.95128.04125.55126.45126.392.80%18,216
Sep 9, 2025118.70123.75118.70123.00122.944.67%6,952
Sep 8, 2025117.50119.49116.69117.51117.460.01%3,741
Sep 5, 2025114.65118.10114.14117.50117.454.11%15,570
Sep 4, 2025107.45112.86107.45112.86112.814.96%9,353