Micron Technology, Inc. (ETR:MTE)
Germany · Delayed Price · Currency is EUR 353.40
-15.50 (-4.20%)
Feb 2, 2026, 3:04 PM CET
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 348.20 | 353.00 | 338.25 | 351.70 | - | -4.66% | 21,838 |
| Jan 30, 2026 | 373.15 | 383.00 | 365.45 | 368.90 | 368.90 | 2.81% | 30,828 |
| Jan 29, 2026 | 373.10 | 373.70 | 350.35 | 358.80 | 358.80 | -0.77% | 28,732 |
| Jan 28, 2026 | 359.35 | 363.55 | 349.00 | 361.60 | 361.60 | 5.81% | 34,088 |
| Jan 27, 2026 | 337.75 | 345.10 | 334.75 | 341.75 | 341.75 | 4.05% | 26,116 |
| Jan 26, 2026 | 335.85 | 335.85 | 324.10 | 328.45 | 328.45 | -3.68% | 26,298 |
| Jan 23, 2026 | 335.20 | 350.50 | 333.05 | 341.00 | 341.00 | 2.20% | 32,595 |
| Jan 22, 2026 | 342.55 | 344.25 | 322.15 | 333.65 | 333.65 | -0.42% | 33,188 |
| Jan 21, 2026 | 316.70 | 336.00 | 313.65 | 335.05 | 335.05 | 6.21% | 32,454 |
| Jan 20, 2026 | 306.15 | 324.55 | 298.40 | 315.45 | 315.45 | 1.97% | 34,905 |
| Jan 19, 2026 | 306.50 | 309.35 | 301.70 | 309.35 | 309.35 | 1.14% | 92,762 |
| Jan 16, 2026 | 299.70 | 314.20 | 298.60 | 305.85 | 305.85 | 3.12% | 23,516 |
| Jan 15, 2026 | 291.95 | 299.00 | 291.40 | 296.60 | 296.60 | 3.53% | 30,841 |
| Jan 14, 2026 | 291.30 | 291.65 | 284.60 | 286.50 | 286.50 | -2.63% | 14,035 |
| Jan 13, 2026 | 296.40 | 300.00 | 289.85 | 294.25 | 294.25 | -0.24% | 16,486 |
| Jan 12, 2026 | 292.20 | 298.30 | 288.85 | 294.95 | 294.95 | 1.39% | 18,539 |
| Jan 9, 2026 | 280.65 | 294.00 | 280.65 | 290.90 | 290.90 | 4.79% | 17,995 |
| Jan 8, 2026 | 289.45 | 294.45 | 276.20 | 277.60 | 277.60 | -4.98% | 24,013 |
| Jan 7, 2026 | 291.45 | 296.30 | 287.00 | 292.15 | 292.15 | 2.62% | 26,798 |
| Jan 6, 2026 | 271.35 | 287.20 | 268.35 | 284.70 | 284.70 | 5.92% | 16,735 |
| Jan 5, 2026 | 278.25 | 281.00 | 267.00 | 268.80 | 268.80 | 2.42% | 27,325 |
| Jan 2, 2026 | 250.45 | 264.15 | 249.70 | 262.45 | 262.45 | 4.04% | 21,015 |
| Dec 30, 2025 | 250.70 | 253.00 | 250.55 | 252.25 | 252.25 | 3.25% | 11,482 |
| Dec 29, 2025 | 239.75 | 244.30 | 236.60 | 244.30 | 244.30 | 4.27% | 13,104 |
| Dec 23, 2025 | 234.55 | 238.05 | 231.90 | 234.30 | 234.20 | 1.67% | 9,873 |
| Dec 22, 2025 | 233.50 | 236.00 | 228.55 | 230.45 | 230.35 | 2.63% | 20,056 |
| Dec 19, 2025 | 215.75 | 228.60 | 214.00 | 224.55 | 224.46 | 4.51% | 19,783 |
| Dec 18, 2025 | 211.00 | 224.30 | 209.90 | 214.85 | 214.76 | 11.62% | 47,934 |
| Dec 17, 2025 | 203.25 | 205.55 | 192.34 | 192.48 | 192.40 | -2.64% | 20,877 |
| Dec 16, 2025 | 198.72 | 202.65 | 197.00 | 197.70 | 197.62 | -4.47% | 15,442 |
| Dec 15, 2025 | 204.70 | 211.95 | 203.75 | 206.95 | 206.86 | 0.61% | 22,534 |
| Dec 12, 2025 | 219.20 | 220.15 | 204.75 | 205.70 | 205.61 | -5.75% | 13,081 |
| Dec 11, 2025 | 221.20 | 223.15 | 214.70 | 218.25 | 218.16 | -1.18% | 13,865 |
| Dec 10, 2025 | 218.00 | 220.85 | 215.45 | 220.85 | 220.76 | 1.38% | 10,735 |
| Dec 9, 2025 | 212.20 | 219.65 | 208.95 | 217.85 | 217.76 | 4.18% | 10,616 |
| Dec 8, 2025 | 206.80 | 213.35 | 206.30 | 209.10 | 209.01 | 3.72% | 16,298 |
| Dec 5, 2025 | 196.40 | 202.85 | 194.76 | 201.60 | 201.52 | 3.25% | 11,752 |
| Dec 4, 2025 | 200.50 | 200.50 | 191.66 | 195.26 | 195.18 | -2.98% | 19,556 |
| Dec 3, 2025 | 206.50 | 206.55 | 195.82 | 201.25 | 201.17 | -1.23% | 21,110 |
| Dec 2, 2025 | 206.50 | 210.05 | 202.30 | 203.75 | 203.66 | - | 29,001 |
| Dec 1, 2025 | 200.70 | 204.45 | 197.84 | 203.75 | 203.66 | -0.17% | 13,590 |
| Nov 28, 2025 | 202.35 | 205.70 | 201.95 | 204.10 | 204.01 | 1.95% | 17,568 |
| Nov 27, 2025 | 200.20 | 200.50 | 199.06 | 200.20 | 200.12 | 0.15% | 6,998 |
| Nov 26, 2025 | 196.08 | 201.35 | 194.42 | 199.90 | 199.82 | 4.20% | 18,867 |
| Nov 25, 2025 | 195.02 | 195.28 | 186.84 | 191.84 | 191.76 | -1.02% | 28,010 |
| Nov 24, 2025 | 184.38 | 194.20 | 182.00 | 193.82 | 193.74 | 11.05% | 35,072 |
| Nov 21, 2025 | 172.54 | 178.74 | 167.66 | 174.54 | 174.47 | -5.55% | 121,363 |
| Nov 20, 2025 | 204.45 | 205.50 | 184.80 | 184.80 | 184.72 | -4.74% | 47,990 |
| Nov 19, 2025 | 198.32 | 204.00 | 194.00 | 194.00 | 193.92 | -2.84% | 63,195 |
| Nov 18, 2025 | 206.00 | 210.00 | 194.38 | 199.68 | 199.60 | -7.32% | 37,654 |