Micron Technology, Inc. (FRA:MTE)
Germany · Delayed Price · Currency is EUR 175.56
+7.44 (4.43%)
At close: Oct 23, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 172.42 | 176.82 | 165.86 | 175.56 | - | 5.90% | 38,825 |
| Oct 22, 2025 | 174.24 | 176.48 | 165.78 | 165.78 | 165.78 | -5.40% | 1,031 |
| Oct 21, 2025 | 176.80 | 177.46 | 173.78 | 175.24 | 175.24 | -1.44% | 2,421 |
| Oct 20, 2025 | 175.54 | 180.80 | 175.14 | 177.80 | 177.80 | 2.25% | 2,554 |
| Oct 17, 2025 | 167.50 | 174.00 | 165.56 | 173.88 | 173.88 | 1.08% | 2,619 |
| Oct 16, 2025 | 165.50 | 175.30 | 165.50 | 172.02 | 172.02 | 4.81% | 3,918 |
| Oct 15, 2025 | 162.84 | 165.30 | 162.84 | 164.12 | 164.12 | -0.42% | 839 |
| Oct 14, 2025 | 161.62 | 164.96 | 159.82 | 164.82 | 164.82 | -1.09% | 1,334 |
| Oct 13, 2025 | 160.16 | 166.70 | 160.16 | 166.64 | 166.64 | 5.76% | 2,197 |
| Oct 10, 2025 | 166.56 | 166.98 | 156.66 | 157.56 | 157.56 | -4.61% | 2,533 |
| Oct 9, 2025 | 168.74 | 169.00 | 165.18 | 165.18 | 165.18 | -0.71% | 2,994 |
| Oct 8, 2025 | 160.14 | 168.20 | 160.14 | 166.36 | 166.36 | 4.79% | 5,892 |
| Oct 7, 2025 | 165.30 | 168.20 | 158.62 | 158.76 | 158.76 | -2.49% | 3,351 |
| Oct 6, 2025 | 165.02 | 169.48 | 162.82 | 162.82 | 162.82 | 0.85% | 5,832 |
| Oct 3, 2025 | 156.92 | 162.70 | 156.92 | 161.44 | 161.44 | 3.18% | 1,777 |
| Oct 2, 2025 | 155.98 | 157.72 | 154.94 | 156.46 | 156.35 | 0.99% | 2,312 |
| Oct 1, 2025 | 141.00 | 154.92 | 138.00 | 154.92 | 154.82 | 10.11% | 46,321 |
| Sep 30, 2025 | 139.68 | 142.08 | 139.58 | 140.70 | 140.61 | 0.83% | 13,934 |
| Sep 29, 2025 | 135.22 | 141.00 | 135.22 | 139.54 | 139.45 | 4.92% | 18,043 |
| Sep 26, 2025 | 134.78 | 136.04 | 133.00 | 133.00 | 132.92 | -0.70% | 11,755 |
| Sep 25, 2025 | 136.82 | 137.44 | 133.00 | 133.94 | 133.86 | -2.74% | 33,431 |
| Sep 24, 2025 | 142.12 | 144.40 | 135.00 | 137.72 | 137.63 | -2.55% | 42,015 |
| Sep 23, 2025 | 140.32 | 142.78 | 140.32 | 141.32 | 141.23 | 0.36% | 30,657 |
| Sep 22, 2025 | 138.72 | 141.70 | 137.62 | 140.82 | 140.73 | 1.65% | 25,495 |
| Sep 19, 2025 | 143.66 | 144.20 | 136.62 | 138.54 | 138.45 | -2.82% | 29,332 |
| Sep 18, 2025 | 137.00 | 144.20 | 136.70 | 142.56 | 142.47 | 5.29% | 24,977 |
| Sep 17, 2025 | 133.74 | 135.54 | 131.00 | 135.40 | 135.32 | 1.79% | 18,508 |
| Sep 16, 2025 | 134.52 | 136.12 | 133.02 | 133.02 | 132.94 | -0.23% | 14,655 |
| Sep 15, 2025 | 134.98 | 135.78 | 132.20 | 133.32 | 133.24 | -0.61% | 17,248 |
| Sep 12, 2025 | 128.80 | 134.70 | 128.66 | 134.14 | 134.06 | 4.19% | 34,133 |
| Sep 11, 2025 | 118.32 | 133.00 | 118.32 | 128.74 | 128.66 | 7.62% | 63,231 |
| Sep 10, 2025 | 116.38 | 120.90 | 116.38 | 119.62 | 119.55 | 3.67% | 46,912 |
| Sep 9, 2025 | 111.86 | 116.20 | 111.86 | 115.38 | 115.31 | 3.29% | 12,641 |
| Sep 8, 2025 | 112.78 | 113.06 | 111.04 | 111.70 | 111.63 | 0.20% | 24,848 |
| Sep 5, 2025 | 106.62 | 111.48 | 106.62 | 111.48 | 111.41 | 5.69% | 28,948 |
| Sep 4, 2025 | 101.70 | 105.48 | 101.70 | 105.48 | 105.41 | 3.74% | 6,156 |
| Sep 3, 2025 | 101.30 | 102.18 | 101.30 | 101.68 | 101.62 | -0.08% | 9,563 |
| Sep 2, 2025 | 101.28 | 101.76 | 98.54 | 101.76 | 101.70 | - | 7,093 |
| Sep 1, 2025 | 102.38 | 102.38 | 101.76 | 101.76 | 101.70 | 0.28% | 1,948 |
| Aug 29, 2025 | 104.62 | 106.50 | 101.24 | 101.48 | 101.42 | -2.80% | 6,389 |
| Aug 28, 2025 | 100.32 | 104.78 | 100.32 | 104.40 | 104.34 | 3.72% | 6,619 |
| Aug 27, 2025 | 100.56 | 100.66 | 100.56 | 100.66 | 100.60 | 0.20% | - |
| Aug 26, 2025 | 99.69 | 101.14 | 99.69 | 100.46 | 100.40 | 0.20% | 3,908 |
| Aug 25, 2025 | 100.88 | 100.88 | 100.10 | 100.26 | 100.20 | -1.73% | 1,984 |
| Aug 22, 2025 | 99.73 | 103.06 | 99.73 | 102.02 | 101.96 | 1.71% | 4,897 |
| Aug 21, 2025 | 100.60 | 100.82 | 100.10 | 100.30 | 100.24 | -0.36% | 7,550 |
| Aug 20, 2025 | 103.58 | 104.10 | 98.25 | 100.66 | 100.60 | -4.52% | 18,759 |
| Aug 19, 2025 | 106.10 | 106.10 | 104.46 | 105.42 | 105.35 | 0.02% | 11,320 |
| Aug 18, 2025 | 103.48 | 105.44 | 102.82 | 105.40 | 105.33 | 1.86% | 15,299 |
| Aug 15, 2025 | 107.94 | 107.94 | 102.70 | 103.48 | 103.42 | -2.84% | 8,911 |