Micron Technology, Inc. (ETR:MTE)
Germany · Delayed Price · Currency is EUR 370.70
-11.85 (-3.10%)
Mar 20, 2026, 5:35 PM CET
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 382.80 | 388.35 | 369.00 | 372.10 | - | -2.73% | 14,372 |
| Mar 19, 2026 | 385.10 | 396.75 | 367.90 | 382.55 | 382.55 | -5.75% | 35,531 |
| Mar 18, 2026 | 413.00 | 413.05 | 399.25 | 405.90 | 405.90 | 3.18% | 12,922 |
| Mar 17, 2026 | 382.30 | 397.15 | 381.00 | 393.40 | 393.40 | 0.56% | 14,636 |
| Mar 16, 2026 | 386.15 | 395.15 | 385.50 | 391.20 | 391.20 | 6.36% | 25,238 |
| Mar 13, 2026 | 350.60 | 373.95 | 349.20 | 367.80 | 367.80 | 4.41% | 12,783 |
| Mar 12, 2026 | 362.40 | 362.40 | 344.85 | 352.25 | 352.25 | -2.85% | 18,003 |
| Mar 11, 2026 | 349.15 | 365.00 | 345.00 | 362.60 | 362.60 | 2.84% | 10,224 |
| Mar 10, 2026 | 339.45 | 356.00 | 334.60 | 352.60 | 352.60 | 7.58% | 18,025 |
| Mar 9, 2026 | 310.00 | 328.00 | 309.10 | 327.75 | 327.75 | -2.18% | 31,503 |
| Mar 6, 2026 | 344.05 | 344.90 | 327.15 | 335.05 | 335.05 | -2.37% | 15,572 |
| Mar 5, 2026 | 346.10 | 348.95 | 340.40 | 343.20 | 343.20 | -0.79% | 21,111 |
| Mar 4, 2026 | 321.60 | 350.05 | 321.60 | 345.95 | 345.95 | 4.19% | 22,096 |
| Mar 3, 2026 | 340.95 | 341.50 | 324.60 | 332.05 | 332.05 | -5.20% | 32,227 |
| Mar 2, 2026 | 334.95 | 351.75 | 332.50 | 350.25 | 350.25 | 0.13% | 24,244 |
| Feb 27, 2026 | 351.40 | 353.95 | 340.40 | 349.80 | 349.80 | -0.85% | 9,625 |
| Feb 26, 2026 | 367.25 | 368.90 | 341.10 | 352.80 | 352.80 | -2.69% | 24,999 |
| Feb 25, 2026 | 356.30 | 370.10 | 356.00 | 362.55 | 362.55 | -0.74% | 9,635 |
| Feb 24, 2026 | 359.90 | 370.00 | 354.10 | 365.25 | 365.25 | 2.18% | 16,651 |
| Feb 23, 2026 | 358.25 | 365.00 | 352.50 | 357.45 | 357.45 | -0.82% | 15,490 |
| Feb 20, 2026 | 357.45 | 365.00 | 351.45 | 360.40 | 360.40 | 1.64% | 21,319 |
| Feb 19, 2026 | 361.00 | 362.50 | 348.00 | 354.60 | 354.60 | -1.68% | 12,930 |
| Feb 18, 2026 | 341.85 | 360.65 | 335.00 | 360.65 | 360.65 | 5.01% | 11,124 |
| Feb 17, 2026 | 346.60 | 350.00 | 335.00 | 343.45 | 343.45 | -1.17% | 16,134 |
| Feb 16, 2026 | 346.90 | 348.10 | 345.60 | 347.50 | 347.50 | 0.35% | 7,074 |
| Feb 13, 2026 | 347.85 | 352.10 | 331.80 | 346.30 | 346.30 | -1.07% | 23,009 |
| Feb 12, 2026 | 358.05 | 369.00 | 347.35 | 350.05 | 350.05 | 5.50% | 39,767 |
| Feb 11, 2026 | 314.10 | 345.05 | 312.95 | 331.80 | 331.80 | 5.35% | 34,290 |
| Feb 10, 2026 | 319.20 | 321.50 | 307.50 | 314.95 | 314.95 | -2.63% | 19,281 |
| Feb 9, 2026 | 329.45 | 330.85 | 311.40 | 323.45 | 323.45 | -2.90% | 24,382 |
| Feb 6, 2026 | 323.15 | 340.05 | 316.00 | 333.10 | 333.10 | 2.78% | 45,465 |
| Feb 5, 2026 | 327.25 | 330.35 | 308.50 | 324.10 | 324.10 | 0.17% | 36,887 |
| Feb 4, 2026 | 358.00 | 359.50 | 323.25 | 323.55 | 323.55 | -10.00% | 43,225 |
| Feb 3, 2026 | 379.05 | 379.25 | 351.55 | 359.50 | 359.50 | -3.24% | 22,213 |
| Feb 2, 2026 | 348.20 | 371.55 | 338.25 | 371.55 | 371.55 | 0.72% | 48,963 |
| 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 |