Micron Technology, Inc. (BVMF:MUTC34)
Brazil · Delayed Price · Currency is BRL 586.00
+18.98 (3.35%)
At close: May 19, 2026
BVMF:MUTC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 567.01 | 607.55 | 547.00 | 586.00 | 586.00 | 3.35% | 171,807 |
| May 18, 2026 | 635.00 | 635.07 | 553.65 | 567.02 | 567.02 | -7.04% | 165,286 |
| May 15, 2026 | 625.00 | 629.20 | 606.81 | 609.99 | 609.99 | -5.57% | 144,697 |
| May 14, 2026 | 658.99 | 673.00 | 644.00 | 646.00 | 646.00 | -3.00% | 144,234 |
| May 13, 2026 | 653.00 | 676.45 | 640.00 | 666.00 | 666.00 | 6.56% | 130,744 |
| May 12, 2026 | 628.97 | 639.44 | 577.69 | 625.00 | 625.00 | -4.18% | 169,228 |
| May 11, 2026 | 642.11 | 667.04 | 627.00 | 652.25 | 652.25 | 6.93% | 224,669 |
| May 8, 2026 | 547.46 | 610.00 | 547.29 | 610.00 | 610.00 | 14.66% | 93,285 |
| May 7, 2026 | 534.62 | 558.60 | 522.00 | 532.00 | 532.00 | -2.62% | 87,354 |
| May 6, 2026 | 546.38 | 550.55 | 516.80 | 546.30 | 546.30 | 4.65% | 137,253 |
| May 5, 2026 | 499.50 | 534.43 | 495.90 | 522.02 | 522.02 | 9.65% | 118,159 |
| May 4, 2026 | 457.02 | 489.28 | 457.02 | 476.06 | 476.06 | 12.01% | 136,028 |
| Apr 30, 2026 | 434.01 | 445.00 | 417.05 | 425.00 | 425.00 | -1.28% | 49,012 |
| Apr 29, 2026 | 437.90 | 442.28 | 424.00 | 430.50 | 430.50 | 2.01% | 60,527 |
| Apr 28, 2026 | 420.00 | 430.85 | 408.00 | 422.00 | 422.00 | -3.10% | 114,023 |
| Apr 27, 2026 | 423.03 | 440.45 | 422.51 | 435.50 | 435.50 | 6.22% | 80,334 |
| Apr 24, 2026 | 410.00 | 423.11 | 409.72 | 410.01 | 410.01 | 1.97% | 113,899 |
| Apr 23, 2026 | 397.00 | 408.00 | 390.00 | 402.10 | 402.10 | -0.72% | 72,106 |
| Apr 22, 2026 | 377.66 | 407.27 | 377.66 | 405.00 | 405.00 | 9.46% | 108,931 |
| Apr 20, 2026 | 381.28 | 385.00 | 362.84 | 370.00 | 370.00 | -1.99% | 48,583 |
| Apr 17, 2026 | 382.54 | 390.38 | 375.59 | 377.50 | 377.50 | -0.55% | 57,772 |
| Apr 16, 2026 | 372.99 | 385.91 | 371.00 | 379.59 | 379.59 | -0.15% | 42,157 |
| Apr 15, 2026 | 378.00 | 385.20 | 366.00 | 380.15 | 380.15 | -1.82% | 65,554 |
| Apr 14, 2026 | 359.56 | 387.19 | 353.00 | 387.19 | 387.19 | 9.16% | 55,690 |
| Apr 13, 2026 | 350.00 | 354.79 | 343.59 | 354.71 | 354.71 | 1.06% | 30,631 |
| Apr 10, 2026 | 354.49 | 356.20 | 342.66 | 351.00 | 351.00 | -1.96% | 33,289 |
| Apr 9, 2026 | 347.00 | 358.00 | 338.24 | 358.00 | 358.00 | 3.20% | 52,627 |
| Apr 8, 2026 | 349.00 | 352.00 | 339.93 | 346.90 | 346.90 | 7.21% | 50,440 |
| Apr 7, 2026 | 318.87 | 326.00 | 314.48 | 323.57 | 323.57 | -0.30% | 26,413 |
| Apr 6, 2026 | 325.30 | 330.69 | 318.72 | 324.55 | 324.55 | 2.56% | 33,043 |
| Apr 2, 2026 | 300.00 | 316.46 | 292.72 | 316.46 | 316.46 | -0.41% | 64,196 |
| Apr 1, 2026 | 299.96 | 324.59 | 295.54 | 317.76 | 317.76 | 9.06% | 97,511 |
| Mar 31, 2026 | 282.99 | 291.35 | 271.76 | 291.35 | 291.35 | 2.90% | 93,623 |
| Mar 30, 2026 | 319.50 | 319.90 | 279.39 | 283.15 | 283.15 | -8.80% | 68,250 |
| Mar 27, 2026 | 306.93 | 320.50 | 304.39 | 310.46 | 310.46 | 1.12% | 34,742 |
| Mar 26, 2026 | 326.50 | 328.00 | 306.89 | 307.01 | 306.93 | -7.41% | 65,581 |
| Mar 25, 2026 | 339.99 | 339.99 | 325.00 | 331.58 | 331.49 | -4.21% | 47,510 |
| Mar 24, 2026 | 351.00 | 355.15 | 342.20 | 346.15 | 346.05 | -2.40% | 33,663 |
| Mar 23, 2026 | 379.00 | 379.00 | 351.35 | 354.66 | 354.56 | -4.40% | 96,682 |
| Mar 20, 2026 | 387.62 | 393.89 | 368.88 | 371.00 | 370.90 | -4.13% | 87,506 |
| Mar 19, 2026 | 386.14 | 400.62 | 371.50 | 387.00 | 386.89 | -5.54% | 73,166 |
| Mar 18, 2026 | 403.32 | 409.89 | 400.34 | 409.70 | 409.59 | 2.09% | 37,798 |
| Mar 17, 2026 | 393.00 | 402.00 | 386.77 | 401.32 | 401.21 | 4.24% | 63,562 |
| Mar 16, 2026 | 389.21 | 399.60 | 382.65 | 385.00 | 384.89 | 1.82% | 43,294 |
| Mar 13, 2026 | 360.28 | 378.10 | 360.19 | 378.10 | 378.00 | 6.21% | 54,484 |
| Mar 12, 2026 | 357.80 | 358.24 | 346.84 | 356.00 | 355.90 | -2.06% | 34,228 |
| Mar 11, 2026 | 352.72 | 363.87 | 350.13 | 363.50 | 363.40 | 4.76% | 46,473 |
| Mar 10, 2026 | 336.89 | 356.71 | 336.89 | 347.00 | 346.90 | 4.49% | 49,588 |
| Mar 9, 2026 | 320.56 | 335.43 | 311.66 | 332.08 | 331.99 | 3.09% | 67,793 |
| Mar 6, 2026 | 344.80 | 345.31 | 322.13 | 322.13 | 322.04 | -7.26% | 49,645 |