Skip to main content
logo
Micron Technology, Inc. (ETR:MTE)
Germany flag Germany · Delayed Price · Currency is EUR
134.86
-0.08 (-0.06%)
Sep 26, 2025, 5:35 PM CET

Micron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025135.70136.00133.24134.86134.86-0.06%26,473
Sep 25, 2025136.88137.60133.18134.94134.94-2.92%36,287
Sep 24, 2025143.00144.40137.80139.00139.00-2.44%35,979
Sep 23, 2025140.66142.90140.26142.48142.480.61%19,636
Sep 22, 2025138.58141.62137.36141.62141.623.36%30,649
Sep 19, 2025143.86143.86135.64137.02137.02-4.28%28,648
Sep 18, 2025137.22143.80136.34143.14143.146.95%29,599
Sep 17, 2025133.94135.00132.50133.84133.840.28%9,579
Sep 16, 2025134.28136.28133.14133.46133.46-0.33%19,616
Sep 15, 2025134.98135.56132.08133.90133.900.25%27,818
Sep 12, 2025129.04133.60128.60133.56133.562.03%40,135
Sep 11, 2025118.54131.98118.54130.90130.908.79%46,296
Sep 10, 2025116.20121.22116.00120.32120.325.86%30,658
Sep 9, 2025112.34113.94112.00113.66113.661.32%11,683
Sep 8, 2025112.98113.30109.64112.18112.183.07%16,192
Sep 5, 2025106.76110.30106.62108.84108.845.83%23,217
Sep 4, 2025101.88103.12101.38102.84102.841.86%6,054
Sep 3, 2025101.58102.60100.82100.96100.960.80%4,261
Sep 2, 2025102.02102.0898.20100.16100.16-0.44%13,324
Sep 1, 2025104.10104.10100.60100.60100.60-1.89%4,843
Aug 29, 2025104.44106.74101.90102.54102.54-2.08%27,614
Aug 28, 2025100.88104.72100.82104.72104.723.36%11,926
Aug 27, 2025100.90101.38100.58101.32101.320.38%6,628
Aug 26, 202599.95101.2899.51100.94100.940.28%3,529
Aug 25, 2025100.50100.7899.80100.66100.66-1.31%10,904
Aug 22, 202598.78102.7498.78102.00102.001.61%13,654
Aug 21, 2025101.36101.5899.62100.38100.380.58%8,148
Aug 20, 2025104.46104.4697.4699.8099.80-5.58%37,137
Aug 19, 2025105.22106.30104.74105.70105.700.82%5,817
Aug 18, 2025103.58105.50102.32104.84104.841.71%11,658
Aug 15, 2025107.78107.96102.40103.08103.08-3.47%10,643
Aug 14, 2025106.16106.78104.36106.78106.780.49%9,945
Aug 13, 2025109.12110.22105.64106.26106.26-2.10%19,370
Aug 12, 2025106.56108.60105.42108.54108.542.67%16,490
Aug 11, 2025102.98108.08101.76105.72105.724.03%40,174
Aug 8, 202596.19102.1695.78101.62101.626.61%10,561
Aug 7, 202596.7398.9895.3295.3295.322.46%19,154
Aug 6, 202594.2694.2691.9493.0393.03-0.16%5,982
Aug 5, 202594.0195.7392.8693.1893.180.02%14,190
Aug 4, 202591.7493.1691.0593.1693.162.37%14,444
Aug 1, 202594.5194.5189.5191.0091.00-4.77%12,409
Jul 31, 2025100.04101.6295.0895.5695.56-2.99%15,650
Jul 30, 202597.25100.1297.0098.5198.511.97%10,590
Jul 29, 202596.2898.2396.1996.6196.611.27%11,460
Jul 28, 202595.7496.5794.7795.4095.401.04%14,234
Jul 25, 202595.2695.4293.2994.4294.42-0.60%8,902
Jul 24, 202593.7995.7993.6294.9994.991.66%17,242
Jul 23, 202593.3494.0092.7493.4493.440.31%11,554
Jul 22, 202596.7096.7992.7993.1593.15-5.63%16,542
Jul 21, 202598.5899.0095.8798.7198.710.89%21,984