Micron Technology, Inc. (ETR:MTE)
Germany · Delayed Price · Currency is EUR 230.45
+5.90 (2.63%)
At close: Dec 22, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 233.50 | 236.00 | 228.55 | 230.45 | 230.45 | 2.63% | 20,056 |
| Dec 19, 2025 | 215.75 | 228.60 | 214.00 | 224.55 | 224.55 | 4.51% | 19,783 |
| Dec 18, 2025 | 211.00 | 224.30 | 209.90 | 214.85 | 214.85 | 11.62% | 47,934 |
| Dec 17, 2025 | 203.25 | 205.55 | 192.34 | 192.48 | 192.48 | -2.64% | 20,877 |
| Dec 16, 2025 | 198.72 | 202.65 | 197.00 | 197.70 | 197.70 | -4.47% | 15,442 |
| Dec 15, 2025 | 204.70 | 211.95 | 203.75 | 206.95 | 206.95 | 0.61% | 22,534 |
| Dec 12, 2025 | 219.20 | 220.15 | 204.75 | 205.70 | 205.70 | -5.75% | 13,081 |
| Dec 11, 2025 | 221.20 | 223.15 | 214.70 | 218.25 | 218.25 | -1.18% | 13,865 |
| Dec 10, 2025 | 218.00 | 220.85 | 215.45 | 220.85 | 220.85 | 1.38% | 10,735 |
| Dec 9, 2025 | 212.20 | 219.65 | 208.95 | 217.85 | 217.85 | 4.18% | 10,616 |
| Dec 8, 2025 | 206.80 | 213.35 | 206.30 | 209.10 | 209.10 | 3.72% | 16,298 |
| Dec 5, 2025 | 196.40 | 202.85 | 194.76 | 201.60 | 201.60 | 3.25% | 11,752 |
| Dec 4, 2025 | 200.50 | 200.50 | 191.66 | 195.26 | 195.26 | -2.98% | 19,556 |
| Dec 3, 2025 | 206.50 | 206.55 | 195.82 | 201.25 | 201.25 | -1.23% | 21,110 |
| Dec 2, 2025 | 206.50 | 210.05 | 202.30 | 203.75 | 203.75 | - | 29,001 |
| Dec 1, 2025 | 200.70 | 204.45 | 197.84 | 203.75 | 203.75 | -0.17% | 13,590 |
| Nov 28, 2025 | 202.35 | 205.70 | 201.95 | 204.10 | 204.10 | 1.95% | 17,568 |
| Nov 27, 2025 | 200.20 | 200.50 | 199.06 | 200.20 | 200.20 | 0.15% | 6,998 |
| Nov 26, 2025 | 196.08 | 201.35 | 194.42 | 199.90 | 199.90 | 4.20% | 18,867 |
| Nov 25, 2025 | 195.02 | 195.28 | 186.84 | 191.84 | 191.84 | -1.02% | 28,010 |
| Nov 24, 2025 | 184.38 | 194.20 | 182.00 | 193.82 | 193.82 | 11.05% | 35,072 |
| Nov 21, 2025 | 172.54 | 178.74 | 167.66 | 174.54 | 174.54 | -5.55% | 121,363 |
| Nov 20, 2025 | 204.45 | 205.50 | 184.80 | 184.80 | 184.80 | -4.74% | 47,990 |
| Nov 19, 2025 | 198.32 | 204.00 | 194.00 | 194.00 | 194.00 | -2.84% | 63,195 |
| Nov 18, 2025 | 206.00 | 210.00 | 194.38 | 199.68 | 199.68 | -7.32% | 37,654 |
| Nov 17, 2025 | 217.70 | 224.75 | 212.40 | 215.45 | 215.45 | -1.35% | 31,321 |
| Nov 14, 2025 | 201.10 | 218.85 | 198.76 | 218.40 | 218.40 | 7.64% | 47,231 |
| Nov 13, 2025 | 205.90 | 214.40 | 201.75 | 202.90 | 202.90 | -3.63% | 48,883 |
| Nov 12, 2025 | 212.90 | 215.10 | 208.10 | 210.55 | 210.55 | 0.33% | 25,171 |
| Nov 11, 2025 | 216.85 | 218.10 | 207.55 | 209.85 | 209.85 | -4.09% | 15,207 |
| Nov 10, 2025 | 213.80 | 222.10 | 212.95 | 218.80 | 218.80 | 9.75% | 28,445 |
| Nov 7, 2025 | 211.50 | 212.25 | 196.06 | 199.36 | 199.36 | -2.99% | 27,106 |
| Nov 6, 2025 | 205.60 | 213.40 | 204.10 | 205.50 | 205.50 | 0.37% | 24,617 |
| Nov 5, 2025 | 189.34 | 206.65 | 186.14 | 204.75 | 204.75 | 4.42% | 29,601 |
| Nov 4, 2025 | 198.58 | 198.78 | 192.14 | 196.08 | 196.08 | -3.60% | 20,817 |
| Nov 3, 2025 | 198.26 | 206.45 | 198.26 | 203.40 | 203.40 | 6.24% | 33,316 |
| Oct 31, 2025 | 196.30 | 200.05 | 191.46 | 191.46 | 191.46 | -2.02% | 21,903 |
| Oct 30, 2025 | 197.00 | 197.82 | 191.22 | 195.40 | 195.40 | -0.45% | 16,129 |
| Oct 29, 2025 | 194.52 | 199.24 | 194.52 | 196.28 | 196.28 | 3.20% | 30,923 |
| Oct 28, 2025 | 185.74 | 190.20 | 183.90 | 190.20 | 190.20 | 1.47% | 26,596 |
| Oct 27, 2025 | 194.12 | 196.66 | 185.64 | 187.44 | 187.44 | 0.71% | 27,638 |
| Oct 24, 2025 | 179.98 | 187.00 | 179.98 | 186.12 | 186.12 | 6.02% | 18,697 |
| Oct 23, 2025 | 172.42 | 176.82 | 165.86 | 175.56 | 175.56 | 4.43% | 38,825 |
| Oct 22, 2025 | 174.42 | 177.40 | 168.12 | 168.12 | 168.12 | -3.79% | 20,814 |
| Oct 21, 2025 | 177.08 | 177.46 | 173.24 | 174.74 | 174.74 | -2.37% | 19,724 |
| Oct 20, 2025 | 176.52 | 183.92 | 175.98 | 178.98 | 178.98 | 6.43% | 29,849 |
| Oct 17, 2025 | 166.18 | 173.20 | 165.40 | 168.16 | 168.16 | -4.65% | 39,267 |
| Oct 16, 2025 | 166.48 | 176.36 | 166.40 | 176.36 | 176.36 | 7.93% | 36,936 |
| Oct 15, 2025 | 163.92 | 165.62 | 162.30 | 163.40 | 163.40 | -0.22% | 16,274 |
| Oct 14, 2025 | 161.78 | 164.16 | 157.94 | 163.76 | 163.76 | 0.16% | 29,670 |