Micron Technology, Inc. (ETR:MTE)
Germany · Delayed Price · Currency is EUR 809.10
+22.90 (2.91%)
Aug 28, 2026, 5:35 PM CET
ETR:MTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 786.80 | 815.40 | 782.30 | 800.70 | 800.70 | 1.84% | 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 |
| Jul 30, 2026 | 635.90 | 751.20 | 623.70 | 738.00 | 738.00 | 7.64% | 48,183 |
| Jul 29, 2026 | 705.00 | 738.90 | 682.90 | 685.60 | 685.60 | -4.92% | 36,224 |
| Jul 28, 2026 | 752.50 | 760.00 | 694.40 | 721.10 | 721.10 | -5.32% | 33,928 |
| Jul 27, 2026 | 841.60 | 842.80 | 749.10 | 761.60 | 761.60 | -7.45% | 25,543 |
| Jul 24, 2026 | 855.90 | 866.10 | 808.70 | 822.90 | 822.90 | -5.29% | 15,307 |
| Jul 23, 2026 | 852.00 | 880.60 | 842.30 | 868.90 | 868.90 | 1.96% | 14,098 |
| Jul 22, 2026 | 831.90 | 856.00 | 810.00 | 852.20 | 852.20 | 1.69% | 29,263 |
| Jul 21, 2026 | 797.60 | 839.70 | 793.80 | 838.00 | 838.00 | 7.95% | 19,923 |
| Jul 20, 2026 | 750.50 | 786.10 | 748.40 | 776.30 | 776.30 | 3.70% | 16,625 |
| Jul 17, 2026 | 709.00 | 768.80 | 703.80 | 748.60 | 748.60 | -0.73% | 42,867 |
| Jul 16, 2026 | 780.40 | 782.90 | 743.10 | 754.10 | 754.10 | -4.50% | 24,314 |
| Jul 15, 2026 | 873.30 | 873.30 | 784.20 | 789.60 | 789.60 | -8.04% | 15,077 |
| Jul 14, 2026 | 838.10 | 868.60 | 829.70 | 858.60 | 858.60 | 4.43% | 18,876 |
| Jul 13, 2026 | 806.20 | 826.10 | 790.30 | 822.20 | 822.20 | -3.72% | 20,492 |
| Jul 10, 2026 | 848.00 | 865.00 | 838.50 | 854.00 | 854.00 | -4.10% | 16,370 |
| Jul 9, 2026 | 849.10 | 903.80 | 847.30 | 890.50 | 890.50 | 9.94% | 20,528 |
| Jul 8, 2026 | 794.10 | 837.80 | 769.40 | 810.00 | 810.00 | 2.03% | 29,562 |
| Jul 7, 2026 | 828.80 | 830.40 | 780.50 | 793.90 | 793.90 | -9.74% | 34,593 |
| Jul 6, 2026 | 887.50 | 891.50 | 866.60 | 879.60 | 879.60 | -1.94% | 16,358 |
| Jul 3, 2026 | 902.00 | 912.00 | 887.90 | 897.10 | 896.97 | 1.82% | 25,571 |
| Jul 2, 2026 | 875.30 | 938.10 | 854.60 | 881.10 | 880.97 | -5.57% | 39,227 |
| Jul 1, 2026 | 985.40 | 991.20 | 920.60 | 933.10 | 932.96 | -6.66% | 20,552 |
| Jun 30, 2026 | 1,010.00 | 1,019.40 | 988.00 | 999.70 | 999.55 | 5.78% | 13,245 |
| Jun 29, 2026 | 1,009.20 | 1,020.20 | 894.40 | 945.10 | 944.96 | -7.80% | 25,998 |
| Jun 26, 2026 | 1,026.80 | 1,046.20 | 981.00 | 1,025.00 | 1,024.85 | -0.89% | 20,571 |
| Jun 25, 2026 | 1,092.20 | 1,102.60 | 999.60 | 1,034.20 | 1,034.05 | 12.69% | 59,015 |
| Jun 24, 2026 | 956.50 | 974.60 | 906.30 | 917.70 | 917.57 | -3.55% | 30,378 |
| Jun 23, 2026 | 985.60 | 1,011.20 | 927.30 | 951.50 | 951.36 | -7.28% | 50,133 |
| Jun 22, 2026 | 1,020.00 | 1,051.00 | 1,015.40 | 1,026.20 | 1,026.05 | 4.41% | 19,597 |