Micron Technology, Inc. (ETR:MTE)
Germany · Delayed Price · Currency is EUR 872.20
+37.10 (4.44%)
Oct 28, 2026, 5:35 PM CET
ETR:MTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 870.30 | 880.00 | 858.80 | 872.20 | 872.20 | 4.44% | 16,454 |
| Oct 27, 2026 | 816.90 | 837.60 | 816.00 | 835.10 | 835.10 | 3.12% | 7,356 |
| Oct 26, 2026 | 779.70 | 816.00 | 776.10 | 809.80 | 809.80 | 2.22% | 12,007 |
| Oct 23, 2026 | 782.80 | 796.00 | 768.00 | 792.20 | 792.20 | 1.54% | 13,655 |
| Oct 22, 2026 | 788.30 | 810.20 | 778.40 | 780.20 | 780.20 | -3.95% | 12,341 |
| Oct 21, 2026 | 820.60 | 826.90 | 793.10 | 812.30 | 812.30 | 0.17% | 11,984 |
| Oct 20, 2026 | 791.30 | 817.00 | 783.00 | 810.90 | 810.90 | -1.63% | 12,592 |
| Oct 19, 2026 | 805.40 | 826.00 | 800.30 | 824.30 | 824.30 | 2.91% | 13,754 |
| Oct 16, 2026 | 822.60 | 823.30 | 791.50 | 801.00 | 801.00 | -1.78% | 14,250 |
| Oct 15, 2026 | 781.00 | 820.50 | 764.40 | 815.50 | 815.50 | -2.97% | 32,872 |
| Oct 14, 2026 | 845.20 | 852.70 | 835.60 | 840.50 | 840.50 | 0.49% | 22,127 |
| Oct 13, 2026 | 851.10 | 866.00 | 829.70 | 836.50 | 836.37 | -5.68% | 19,101 |
| Oct 12, 2026 | 907.90 | 911.80 | 875.40 | 886.90 | 886.76 | -2.69% | 14,866 |
| Oct 9, 2026 | 941.80 | 944.00 | 909.10 | 911.40 | 911.25 | -4.36% | 8,631 |
| Oct 8, 2026 | 960.70 | 971.60 | 948.60 | 952.90 | 952.75 | -0.67% | 12,312 |
| Oct 7, 2026 | 927.10 | 960.00 | 905.00 | 959.30 | 959.15 | 1.60% | 18,076 |
| Oct 6, 2026 | 943.50 | 954.00 | 929.60 | 944.20 | 944.05 | -0.37% | 16,818 |
| Oct 5, 2026 | 964.80 | 965.10 | 945.00 | 947.70 | 947.55 | -0.83% | 14,601 |
| Oct 2, 2026 | 971.00 | 990.00 | 953.40 | 955.60 | 955.45 | 2.52% | 24,504 |
| Oct 1, 2026 | 952.20 | 953.10 | 908.70 | 932.10 | 931.95 | -1.38% | 28,670 |
| Sep 30, 2026 | 941.90 | 952.60 | 937.00 | 945.10 | 944.95 | 0.48% | 18,830 |
| Sep 29, 2026 | 941.80 | 953.80 | 933.00 | 940.60 | 940.45 | 2.78% | 17,724 |
| Sep 28, 2026 | 934.40 | 954.30 | 909.20 | 915.20 | 915.05 | -3.28% | 15,090 |
| Sep 25, 2026 | 956.90 | 972.00 | 943.20 | 946.20 | 946.05 | 1.84% | 10,319 |
| Sep 24, 2026 | 928.50 | 933.10 | 913.70 | 929.10 | 928.95 | -1.80% | 16,403 |
| Sep 23, 2026 | 961.50 | 967.10 | 940.00 | 946.10 | 945.95 | 0.46% | 11,461 |
| Sep 22, 2026 | 903.50 | 945.70 | 894.20 | 941.80 | 941.65 | 3.70% | 14,467 |
| Sep 21, 2026 | 894.30 | 926.60 | 893.90 | 908.20 | 908.05 | 5.12% | 19,041 |
| Sep 18, 2026 | 864.10 | 870.70 | 853.70 | 864.00 | 863.86 | 1.49% | 9,597 |
| Sep 17, 2026 | 814.30 | 858.00 | 814.30 | 851.30 | 851.16 | 5.58% | 14,408 |
| Sep 16, 2026 | 813.40 | 814.20 | 800.60 | 806.30 | 806.17 | 0.24% | 11,749 |
| Sep 15, 2026 | 808.90 | 818.00 | 800.20 | 804.40 | 804.27 | 0.49% | 17,915 |
| Sep 14, 2026 | 810.30 | 810.30 | 783.30 | 800.50 | 800.37 | -5.02% | 19,621 |
| Sep 11, 2026 | 850.60 | 864.90 | 833.70 | 842.80 | 842.67 | -0.37% | 14,850 |
| Sep 10, 2026 | 880.70 | 880.70 | 843.80 | 845.90 | 845.76 | -4.03% | 12,193 |
| Sep 9, 2026 | 866.00 | 894.90 | 852.70 | 881.40 | 881.26 | 0.49% | 14,206 |
| Sep 8, 2026 | 891.10 | 895.00 | 869.50 | 877.10 | 876.96 | -1.52% | 11,156 |
| Sep 7, 2026 | 898.00 | 899.50 | 885.50 | 890.60 | 890.46 | 3.47% | 16,141 |
| Sep 4, 2026 | 829.60 | 864.00 | 829.60 | 860.70 | 860.56 | 5.16% | 18,956 |
| Sep 3, 2026 | 822.60 | 825.10 | 791.40 | 818.50 | 818.37 | 0.79% | 16,446 |
| Sep 2, 2026 | 804.50 | 825.00 | 794.00 | 812.10 | 811.97 | -1.62% | 14,512 |
| Sep 1, 2026 | 828.00 | 829.50 | 802.40 | 825.50 | 825.37 | 2.12% | 9,328 |
| Aug 31, 2026 | 803.80 | 821.70 | 793.90 | 808.40 | 808.27 | -0.09% | 11,591 |
| Aug 28, 2026 | 786.80 | 815.40 | 782.30 | 809.10 | 808.97 | 2.91% | 14,567 |
| Aug 27, 2026 | 832.50 | 844.10 | 785.90 | 786.20 | 786.07 | -2.79% | 11,376 |
| Aug 26, 2026 | 797.60 | 808.80 | 788.40 | 808.80 | 808.67 | 1.02% | 9,168 |
| Aug 25, 2026 | 796.40 | 811.10 | 786.00 | 800.60 | 800.47 | 3.37% | 8,083 |
| Aug 24, 2026 | 802.60 | 807.90 | 761.90 | 774.50 | 774.38 | -6.55% | 12,786 |
| Aug 21, 2026 | 838.00 | 846.90 | 821.20 | 828.80 | 828.67 | 1.30% | 10,418 |
| Aug 20, 2026 | 819.60 | 825.40 | 787.70 | 818.20 | 818.07 | 2.05% | 14,886 |