Micron Technology, Inc. (ETR:MTE)
Germany · Delayed Price · Currency is EUR 776.30
+27.70 (3.70%)
Jul 20, 2026, 5:35 PM CET
ETR:MTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 750.50 | 751.40 | 749.00 | 751.00 | - | 0.32% | 524 |
| 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 |
| Jun 19, 2026 | 983.10 | 983.10 | 966.90 | 982.90 | 982.76 | 0.24% | 14,179 |
| Jun 18, 2026 | 940.10 | 986.70 | 940.00 | 980.50 | 980.36 | 8.57% | 21,918 |
| Jun 17, 2026 | 921.30 | 926.40 | 878.20 | 903.10 | 902.97 | 0.11% | 15,852 |
| Jun 16, 2026 | 932.00 | 975.90 | 895.80 | 902.10 | 901.97 | -2.18% | 36,848 |
| Jun 15, 2026 | 891.30 | 928.40 | 888.70 | 922.20 | 922.07 | 6.66% | 32,144 |
| Jun 12, 2026 | 831.90 | 874.30 | 827.80 | 864.60 | 864.47 | 8.82% | 28,031 |
| Jun 11, 2026 | 790.80 | 809.00 | 777.30 | 794.50 | 794.38 | 1.51% | 27,314 |
| Jun 10, 2026 | 788.70 | 825.90 | 768.60 | 782.70 | 782.59 | -0.24% | 38,933 |
| Jun 9, 2026 | 862.10 | 864.00 | 783.30 | 784.60 | 784.49 | -4.72% | 26,910 |
| Jun 8, 2026 | 764.20 | 832.90 | 763.50 | 823.50 | 823.38 | 2.55% | 36,437 |
| Jun 5, 2026 | 812.00 | 835.20 | 791.00 | 803.00 | 802.88 | -7.45% | 49,199 |
| Jun 4, 2026 | 908.30 | 909.60 | 835.40 | 867.60 | 867.47 | -5.37% | 37,554 |
| Jun 3, 2026 | 914.30 | 938.00 | 895.60 | 916.80 | 916.67 | 2.37% | 14,678 |
| Jun 2, 2026 | 880.00 | 921.00 | 874.40 | 895.60 | 895.47 | 1.00% | 23,035 |
| Jun 1, 2026 | 864.20 | 895.00 | 855.90 | 886.70 | 886.57 | 7.08% | 31,162 |
| May 29, 2026 | 804.50 | 842.00 | 802.40 | 828.10 | 827.98 | 2.18% | 18,635 |
| May 28, 2026 | 786.50 | 812.50 | 773.20 | 810.40 | 810.28 | 4.24% | 30,454 |
| May 27, 2026 | 800.80 | 845.90 | 762.00 | 777.40 | 777.29 | 2.97% | 66,189 |
| May 26, 2026 | 669.50 | 766.00 | 664.70 | 755.00 | 754.89 | 11.82% | 34,075 |
| May 25, 2026 | 674.90 | 678.40 | 670.10 | 675.20 | 675.10 | 2.02% | 23,136 |
| May 22, 2026 | 653.10 | 663.10 | 641.50 | 661.80 | 661.70 | 2.83% | 10,637 |
| May 21, 2026 | 635.50 | 658.50 | 628.00 | 643.60 | 643.51 | 3.32% | 22,958 |
| May 20, 2026 | 618.70 | 637.20 | 605.70 | 622.90 | 622.81 | 5.27% | 23,836 |
| May 19, 2026 | 583.90 | 602.90 | 562.30 | 591.70 | 591.61 | -1.84% | 26,602 |
| May 18, 2026 | 630.50 | 656.00 | 591.10 | 602.80 | 602.71 | -5.15% | 32,546 |
| May 15, 2026 | 663.90 | 665.40 | 617.30 | 635.50 | 635.41 | -5.85% | 45,257 |
| May 14, 2026 | 679.50 | 694.20 | 665.00 | 675.00 | 674.90 | -0.31% | 18,115 |
| May 13, 2026 | 680.00 | 698.00 | 665.80 | 677.10 | 677.00 | 7.19% | 43,990 |
| May 12, 2026 | 652.40 | 670.00 | 625.00 | 631.70 | 631.61 | -4.95% | 35,184 |