Micron Technology, Inc. (BVMF:MUTC34)
Brazil · Delayed Price · Currency is BRL 732.19
+5.24 (0.72%)
At close: Jul 20, 2026
BVMF:MUTC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 705.00 | 769.00 | 688.09 | 726.95 | 726.95 | 0.54% | 264,648 |
| Jul 16, 2026 | 728.96 | 754.72 | 716.13 | 723.03 | 723.03 | -5.72% | 176,126 |
| Jul 15, 2026 | 826.49 | 827.92 | 743.97 | 766.90 | 766.90 | -7.97% | 154,234 |
| Jul 14, 2026 | 838.75 | 840.93 | 804.83 | 833.33 | 833.33 | 3.67% | 67,540 |
| Jul 13, 2026 | 790.50 | 805.00 | 770.64 | 803.80 | 803.80 | -4.42% | 82,942 |
| Jul 10, 2026 | 826.95 | 848.76 | 813.37 | 841.00 | 841.00 | -0.83% | 65,466 |
| Jul 9, 2026 | 869.00 | 887.00 | 843.83 | 848.00 | 848.00 | 4.50% | 92,896 |
| Jul 8, 2026 | 779.00 | 823.59 | 772.95 | 811.50 | 811.50 | 0.40% | 117,212 |
| Jul 7, 2026 | 801.00 | 808.25 | 766.00 | 808.25 | 808.25 | -4.86% | 198,804 |
| Jul 6, 2026 | 873.32 | 878.10 | 840.81 | 849.52 | 849.52 | -3.68% | 166,002 |
| Jul 3, 2026 | 870.51 | 888.40 | 870.51 | 881.99 | 881.99 | 4.39% | 104,653 |
| Jul 2, 2026 | 902.50 | 935.00 | 831.05 | 845.00 | 844.91 | -6.32% | 159,929 |
| Jul 1, 2026 | 941.00 | 949.21 | 901.51 | 902.00 | 901.91 | -9.59% | 101,026 |
| Jun 30, 2026 | 981.00 | 1,007.45 | 972.00 | 997.63 | 997.53 | 1.80% | 115,203 |
| Jun 29, 2026 | 970.00 | 984.44 | 886.00 | 980.03 | 979.93 | -0.25% | 176,481 |
| Jun 26, 2026 | 972.00 | 1,030.45 | 967.03 | 982.49 | 982.39 | -5.53% | 105,889 |
| Jun 25, 2026 | 1,070.21 | 1,083.08 | 985.00 | 1,040.00 | 1,039.89 | 12.43% | 217,578 |
| Jun 24, 2026 | 939.36 | 947.88 | 860.00 | 925.00 | 924.90 | 1.43% | 165,362 |
| Jun 23, 2026 | 935.00 | 970.00 | 871.97 | 912.00 | 911.91 | -12.14% | 126,300 |
| Jun 22, 2026 | 1,020.01 | 1,037.96 | 1,003.15 | 1,037.96 | 1,037.85 | 5.24% | 79,167 |
| Jun 19, 2026 | 988.79 | 988.79 | 960.00 | 986.28 | 986.18 | -0.12% | 11,806 |
| Jun 18, 2026 | 935.00 | 990.00 | 934.99 | 987.42 | 987.32 | 9.72% | 89,409 |
| Jun 17, 2026 | 893.00 | 926.37 | 856.31 | 899.98 | 899.89 | 3.20% | 117,302 |
| Jun 16, 2026 | 924.06 | 938.16 | 864.90 | 872.06 | 871.97 | -3.96% | 120,911 |
| Jun 15, 2026 | 885.00 | 925.59 | 882.77 | 908.00 | 907.91 | 9.53% | 129,600 |
| Jun 12, 2026 | 829.99 | 855.00 | 814.00 | 829.00 | 828.91 | -1.31% | 111,321 |
| Jun 11, 2026 | 781.59 | 843.37 | 769.62 | 840.00 | 839.91 | 8.53% | 151,282 |
| Jun 10, 2026 | 784.00 | 823.96 | 762.27 | 774.00 | 773.92 | -4.43% | 125,225 |
| Jun 9, 2026 | 854.00 | 854.61 | 739.89 | 809.91 | 809.83 | -0.99% | 312,288 |
| Jun 8, 2026 | 802.00 | 829.35 | 790.77 | 818.00 | 817.92 | 10.54% | 236,240 |
| Jun 5, 2026 | 806.01 | 818.57 | 740.00 | 740.00 | 739.92 | -19.14% | 218,592 |
| Jun 3, 2026 | 900.01 | 920.05 | 874.00 | 915.15 | 915.05 | 2.74% | 149,175 |
| Jun 2, 2026 | 872.15 | 898.25 | 850.20 | 890.78 | 890.69 | 2.89% | 104,323 |
| Jun 1, 2026 | 838.02 | 876.45 | 838.01 | 865.76 | 865.67 | 7.02% | 185,691 |
| May 29, 2026 | 797.00 | 827.88 | 790.80 | 809.00 | 808.92 | 4.12% | 175,254 |
| May 28, 2026 | 783.00 | 797.47 | 764.21 | 777.02 | 776.94 | -0.56% | 111,750 |
| May 27, 2026 | 810.00 | 815.00 | 750.35 | 781.40 | 781.32 | 3.26% | 166,011 |
| May 26, 2026 | 680.47 | 768.57 | 679.57 | 756.76 | 756.68 | 14.67% | 216,989 |
| May 25, 2026 | 635.00 | 680.07 | 635.00 | 659.95 | 659.88 | 4.09% | 12,013 |
| May 22, 2026 | 629.19 | 653.35 | 624.93 | 634.00 | 633.93 | - | 89,446 |
| May 21, 2026 | 609.03 | 638.21 | 609.03 | 634.00 | 633.93 | 4.40% | 102,740 |
| May 20, 2026 | 618.60 | 622.73 | 589.46 | 607.30 | 607.24 | 3.63% | 91,653 |
| May 19, 2026 | 567.01 | 607.55 | 547.00 | 586.00 | 585.94 | 3.35% | 171,807 |
| May 18, 2026 | 635.00 | 635.07 | 553.65 | 567.02 | 566.96 | -7.04% | 165,015 |
| May 15, 2026 | 625.00 | 629.20 | 606.81 | 609.99 | 609.93 | -5.57% | 144,697 |
| May 14, 2026 | 658.99 | 673.00 | 644.00 | 646.00 | 645.93 | -3.00% | 144,234 |
| May 13, 2026 | 653.00 | 676.45 | 640.00 | 666.00 | 665.93 | 6.56% | 130,744 |
| May 12, 2026 | 628.97 | 639.44 | 577.69 | 625.00 | 624.94 | -4.18% | 169,228 |
| May 11, 2026 | 642.11 | 667.04 | 627.00 | 652.25 | 652.18 | 6.93% | 224,669 |
| May 8, 2026 | 547.46 | 610.00 | 547.29 | 610.00 | 609.94 | 14.66% | 93,285 |