Micron Technology, Inc. (ETR:MTE)
Germany · Delayed Price · Currency is EUR 357.45
-2.95 (-0.82%)
At close: Feb 23, 2026
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |