Micron Technology, Inc. (ETR:MTE)
Germany · Delayed Price · Currency is EUR 952.90
-6.40 (-0.67%)
Oct 8, 2026, 5:35 PM CET
ETR:MTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 960.70 | 971.60 | 948.60 | 952.90 | 952.90 | -0.67% | 12,312 |
| Oct 7, 2026 | 927.10 | 960.00 | 905.00 | 959.30 | 959.30 | 1.60% | 18,076 |
| Oct 6, 2026 | 943.50 | 954.00 | 929.60 | 944.20 | 944.20 | -0.37% | 16,818 |
| Oct 5, 2026 | 964.80 | 965.10 | 945.00 | 947.70 | 947.70 | -0.83% | 14,601 |
| Oct 2, 2026 | 971.00 | 990.00 | 953.40 | 955.60 | 955.60 | 2.52% | 24,504 |
| Oct 1, 2026 | 952.20 | 953.10 | 908.70 | 932.10 | 932.10 | -1.38% | 28,670 |
| Sep 30, 2026 | 941.90 | 952.60 | 937.00 | 945.10 | 945.10 | 0.48% | 18,830 |
| Sep 29, 2026 | 941.80 | 953.80 | 933.00 | 940.60 | 940.60 | 2.78% | 17,724 |
| Sep 28, 2026 | 934.40 | 954.30 | 909.20 | 915.20 | 915.20 | -3.28% | 15,090 |
| Sep 25, 2026 | 956.90 | 972.00 | 943.20 | 946.20 | 946.20 | 1.84% | 10,319 |
| Sep 24, 2026 | 928.50 | 933.10 | 913.70 | 929.10 | 929.10 | -1.80% | 16,403 |
| Sep 23, 2026 | 961.50 | 967.10 | 940.00 | 946.10 | 946.10 | 0.46% | 11,461 |
| Sep 22, 2026 | 903.50 | 945.70 | 894.20 | 941.80 | 941.80 | 3.70% | 14,467 |
| Sep 21, 2026 | 894.30 | 926.60 | 893.90 | 908.20 | 908.20 | 5.12% | 19,041 |
| Sep 18, 2026 | 864.10 | 870.70 | 853.70 | 864.00 | 864.00 | 1.49% | 9,597 |
| Sep 17, 2026 | 814.30 | 858.00 | 814.30 | 851.30 | 851.30 | 5.58% | 14,408 |
| Sep 16, 2026 | 813.40 | 814.20 | 800.60 | 806.30 | 806.30 | 0.24% | 11,749 |
| Sep 15, 2026 | 808.90 | 818.00 | 800.20 | 804.40 | 804.40 | 0.49% | 17,915 |
| Sep 14, 2026 | 810.30 | 810.30 | 783.30 | 800.50 | 800.50 | -5.02% | 19,621 |
| Sep 11, 2026 | 850.60 | 864.90 | 833.70 | 842.80 | 842.80 | -0.37% | 14,850 |
| Sep 10, 2026 | 880.70 | 880.70 | 843.80 | 845.90 | 845.90 | -4.03% | 12,193 |
| Sep 9, 2026 | 866.00 | 894.90 | 852.70 | 881.40 | 881.40 | 0.49% | 14,206 |
| Sep 8, 2026 | 891.10 | 895.00 | 869.50 | 877.10 | 877.10 | -1.52% | 11,156 |
| Sep 7, 2026 | 898.00 | 899.50 | 885.50 | 890.60 | 890.60 | 3.47% | 16,141 |
| Sep 4, 2026 | 829.60 | 864.00 | 829.60 | 860.70 | 860.70 | 5.16% | 18,956 |
| Sep 3, 2026 | 822.60 | 825.10 | 791.40 | 818.50 | 818.50 | 0.79% | 16,446 |
| Sep 2, 2026 | 804.50 | 825.00 | 794.00 | 812.10 | 812.10 | -1.62% | 14,512 |
| Sep 1, 2026 | 828.00 | 829.50 | 802.40 | 825.50 | 825.50 | 2.12% | 9,328 |
| Aug 31, 2026 | 803.80 | 821.70 | 793.90 | 808.40 | 808.40 | -0.09% | 11,591 |
| Aug 28, 2026 | 786.80 | 815.40 | 782.30 | 809.10 | 809.10 | 2.91% | 14,567 |
| Aug 27, 2026 | 832.50 | 844.10 | 785.90 | 786.20 | 786.20 | -2.79% | 11,376 |
| Aug 26, 2026 | 797.60 | 808.80 | 788.40 | 808.80 | 808.80 | 1.02% | 9,168 |
| Aug 25, 2026 | 796.40 | 811.10 | 786.00 | 800.60 | 800.60 | 3.37% | 8,083 |
| Aug 24, 2026 | 802.60 | 807.90 | 761.90 | 774.50 | 774.50 | -6.55% | 12,786 |
| Aug 21, 2026 | 838.00 | 846.90 | 821.20 | 828.80 | 828.80 | 1.30% | 10,418 |
| Aug 20, 2026 | 819.60 | 825.40 | 787.70 | 818.20 | 818.20 | 2.05% | 14,886 |
| Aug 19, 2026 | 810.80 | 830.90 | 785.00 | 801.80 | 801.80 | -1.47% | 26,951 |
| Aug 18, 2026 | 855.80 | 857.00 | 805.80 | 813.80 | 813.80 | -8.58% | 23,705 |
| Aug 17, 2026 | 867.20 | 893.70 | 856.90 | 890.20 | 890.20 | 6.94% | 18,218 |
| Aug 14, 2026 | 833.10 | 853.00 | 827.70 | 832.40 | 832.40 | -0.77% | 23,468 |
| Aug 13, 2026 | 793.80 | 847.20 | 782.50 | 838.90 | 838.90 | 4.73% | 22,735 |
| Aug 12, 2026 | 764.40 | 805.50 | 764.10 | 801.00 | 801.00 | 7.73% | 16,244 |
| Aug 11, 2026 | 752.10 | 760.40 | 732.00 | 743.50 | 743.50 | -1.18% | 14,098 |
| Aug 10, 2026 | 762.70 | 775.00 | 738.00 | 752.40 | 752.40 | -0.69% | 20,078 |
| Aug 7, 2026 | 767.50 | 791.50 | 734.10 | 757.60 | 757.60 | -3.63% | 30,299 |
| Aug 6, 2026 | 754.00 | 791.70 | 712.10 | 786.10 | 786.10 | -1.24% | 24,555 |
| Aug 5, 2026 | 783.10 | 802.50 | 752.00 | 796.00 | 796.00 | 2.05% | 25,215 |
| Aug 4, 2026 | 738.40 | 780.00 | 733.50 | 780.00 | 780.00 | 11.10% | 24,550 |
| Aug 3, 2026 | 724.80 | 727.00 | 669.90 | 702.10 | 702.10 | -2.30% | 30,676 |
| Jul 31, 2026 | 777.60 | 808.60 | 711.90 | 718.60 | 718.60 | -2.63% | 48,015 |