Micron Technology, Inc. (BVMF:MUTC34)
Brazil · Delayed Price · Currency is BRL 867.82
-41.38 (-4.55%)
At close: Oct 8, 2026
BVMF:MUTC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 898.47 | 909.20 | 861.88 | 867.82 | 867.82 | -4.55% | 103,366 |
| Oct 7, 2026 | 850.00 | 909.20 | 838.84 | 909.20 | 909.20 | 4.32% | 128,830 |
| Oct 6, 2026 | 883.00 | 890.00 | 865.01 | 871.54 | 871.54 | -1.96% | 92,489 |
| Oct 5, 2026 | 897.71 | 897.71 | 875.00 | 889.00 | 889.00 | -5.23% | 136,453 |
| Oct 2, 2026 | 968.40 | 969.37 | 931.48 | 938.02 | 938.02 | -1.06% | 123,356 |
| Oct 1, 2026 | 914.81 | 952.19 | 883.90 | 948.07 | 948.07 | 2.44% | 202,929 |
| Sep 30, 2026 | 935.17 | 935.37 | 917.00 | 925.48 | 925.48 | -0.68% | 90,970 |
| Sep 29, 2026 | 926.00 | 941.14 | 921.00 | 931.79 | 931.79 | 2.08% | 124,292 |
| Sep 28, 2026 | 936.00 | 942.17 | 897.79 | 912.83 | 912.83 | -4.06% | 121,211 |
| Sep 25, 2026 | 940.32 | 959.10 | 930.00 | 951.49 | 951.49 | 1.68% | 103,692 |
| Sep 24, 2026 | 906.00 | 935.80 | 901.00 | 935.80 | 935.80 | 1.33% | 73,430 |
| Sep 23, 2026 | 931.52 | 943.00 | 917.00 | 923.50 | 923.50 | -0.91% | 72,571 |
| Sep 22, 2026 | 881.99 | 933.00 | 877.78 | 932.00 | 932.00 | 4.73% | 134,824 |
| Sep 21, 2026 | 883.00 | 907.00 | 877.25 | 889.90 | 889.90 | 2.17% | 106,929 |
| Sep 18, 2026 | 841.00 | 871.00 | 838.80 | 871.00 | 871.00 | 4.05% | 92,605 |
| Sep 17, 2026 | 814.00 | 848.33 | 813.99 | 837.08 | 837.08 | 5.43% | 113,098 |
| Sep 16, 2026 | 800.00 | 807.32 | 790.00 | 794.00 | 794.00 | -0.13% | 115,061 |
| Sep 15, 2026 | 801.00 | 810.61 | 789.57 | 795.00 | 795.00 | 0.19% | 77,602 |
| Sep 14, 2026 | 787.83 | 800.59 | 778.00 | 793.51 | 793.51 | -4.98% | 149,158 |
| Sep 11, 2026 | 840.00 | 843.01 | 820.85 | 835.07 | 835.07 | 0.49% | 52,232 |
| Sep 10, 2026 | 853.00 | 856.03 | 828.00 | 831.02 | 831.02 | -5.34% | 187,827 |
| Sep 9, 2026 | 855.49 | 885.00 | 841.66 | 877.91 | 877.91 | 3.44% | 106,581 |
| Sep 8, 2026 | 870.78 | 881.68 | 848.73 | 848.73 | 848.73 | -1.31% | 320,179 |
| Sep 4, 2026 | 820.55 | 864.00 | 820.55 | 860.00 | 860.00 | 5.49% | 126,661 |
| Sep 3, 2026 | 814.35 | 816.00 | 782.11 | 815.28 | 815.28 | 0.11% | 114,880 |
| Sep 2, 2026 | 803.00 | 819.00 | 795.20 | 814.35 | 814.35 | 1.48% | 95,713 |
| Sep 1, 2026 | 810.00 | 831.34 | 792.01 | 802.50 | 802.50 | -2.61% | 294,312 |
| Aug 31, 2026 | 800.00 | 824.00 | 794.00 | 824.00 | 824.00 | 2.46% | 144,302 |
| Aug 28, 2026 | 796.20 | 819.52 | 785.02 | 804.25 | 804.25 | 1.01% | 97,688 |
| Aug 27, 2026 | 835.47 | 837.17 | 780.39 | 796.20 | 796.20 | -1.34% | 178,612 |
| Aug 26, 2026 | 795.30 | 813.23 | 791.00 | 807.00 | 807.00 | 0.75% | 85,863 |
| Aug 25, 2026 | 799.00 | 812.27 | 787.50 | 801.00 | 801.00 | 1.91% | 92,181 |
| Aug 24, 2026 | 808.00 | 808.00 | 763.51 | 785.99 | 785.99 | -4.73% | 110,790 |
| Aug 21, 2026 | 851.00 | 852.98 | 821.58 | 825.00 | 825.00 | -2.94% | 63,738 |
| Aug 20, 2026 | 809.50 | 850.00 | 803.26 | 850.00 | 850.00 | 4.43% | 106,840 |
| Aug 19, 2026 | 830.01 | 831.92 | 788.79 | 813.91 | 813.91 | -0.02% | 123,865 |
| Aug 18, 2026 | 838.75 | 847.91 | 806.55 | 814.10 | 814.10 | -7.07% | 136,430 |
| Aug 17, 2026 | 867.00 | 895.55 | 861.41 | 876.00 | 876.00 | 2.58% | 130,183 |
| Aug 14, 2026 | 848.25 | 854.89 | 832.66 | 854.00 | 854.00 | 3.08% | 85,591 |
| Aug 13, 2026 | 785.50 | 845.00 | 783.36 | 828.50 | 828.50 | 4.08% | 149,857 |
| Aug 12, 2026 | 777.01 | 804.48 | 774.39 | 795.99 | 795.99 | 6.70% | 142,219 |
| Aug 11, 2026 | 746.14 | 746.72 | 722.67 | 746.00 | 746.00 | 1.36% | 89,613 |
| Aug 10, 2026 | 733.51 | 759.34 | 727.41 | 736.00 | 736.00 | -0.62% | 138,899 |
| Aug 7, 2026 | 772.50 | 772.50 | 720.01 | 740.59 | 740.59 | -2.81% | 144,814 |
| Aug 6, 2026 | 722.22 | 775.89 | 705.00 | 762.00 | 762.00 | 0.26% | 207,597 |
| Aug 5, 2026 | 749.99 | 791.88 | 742.32 | 760.00 | 760.00 | -0.65% | 151,885 |
| Aug 4, 2026 | 739.28 | 770.00 | 730.00 | 765.00 | 765.00 | 8.58% | 167,899 |
| Aug 3, 2026 | 665.42 | 710.00 | 651.00 | 704.53 | 704.53 | 0.94% | 254,026 |
| Jul 31, 2026 | 697.82 | 721.34 | 696.17 | 698.00 | 698.00 | -5.80% | 135,027 |
| Jul 30, 2026 | 668.50 | 745.00 | 660.95 | 741.00 | 741.00 | 17.08% | 308,583 |