Micron Technology, Inc. (FRA:MTE)
Germany · Delayed Price · Currency is EUR 203.70
+8.94 (4.59%)
At close: Dec 5, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 196.14 | 203.70 | 196.14 | 203.70 | 203.70 | 4.59% | 689 |
| Dec 4, 2025 | 199.48 | 200.10 | 192.98 | 194.76 | 194.76 | -3.22% | 1,752 |
| Dec 3, 2025 | 206.75 | 206.75 | 197.20 | 201.25 | 201.25 | -2.64% | 504 |
| Dec 2, 2025 | 206.80 | 207.15 | 204.80 | 206.70 | 206.70 | 0.36% | 492 |
| Dec 1, 2025 | 201.25 | 207.00 | 198.36 | 205.95 | 205.95 | 0.61% | 1,570 |
| Nov 28, 2025 | 201.85 | 205.55 | 201.85 | 204.70 | 204.70 | 2.46% | 1,978 |
| Nov 27, 2025 | 200.60 | 201.50 | 199.52 | 199.78 | 199.78 | -0.63% | 881 |
| Nov 26, 2025 | 194.94 | 201.55 | 194.94 | 201.05 | 201.05 | 3.52% | 713 |
| Nov 25, 2025 | 193.50 | 195.20 | 189.00 | 194.22 | 194.22 | -0.05% | 1,324 |
| Nov 24, 2025 | 183.38 | 194.82 | 182.08 | 194.32 | 194.32 | 5.78% | 1,140 |
| Nov 21, 2025 | 174.50 | 183.70 | 167.82 | 183.70 | 183.70 | 4.80% | 2,885 |
| Nov 20, 2025 | 205.80 | 205.80 | 174.96 | 175.28 | 175.28 | -11.21% | 4,770 |
| Nov 19, 2025 | 196.26 | 201.70 | 188.00 | 197.40 | 197.40 | -0.32% | 4,098 |
| Nov 18, 2025 | 203.75 | 208.90 | 195.00 | 198.04 | 198.04 | -5.02% | 3,742 |
| Nov 17, 2025 | 215.95 | 224.10 | 207.30 | 208.50 | 208.50 | -2.16% | 3,683 |
| Nov 14, 2025 | 201.75 | 218.65 | 198.94 | 213.10 | 213.10 | 5.23% | 4,311 |
| Nov 13, 2025 | 210.00 | 211.75 | 198.00 | 202.50 | 202.50 | -3.55% | 2,243 |
| Nov 12, 2025 | 211.35 | 214.80 | 208.60 | 209.95 | 209.95 | 0.45% | 545 |
| Nov 11, 2025 | 217.55 | 217.55 | 207.00 | 209.00 | 209.00 | -4.91% | 1,920 |
| Nov 10, 2025 | 213.50 | 221.00 | 213.50 | 219.80 | 219.80 | 8.04% | 3,823 |
| Nov 7, 2025 | 211.10 | 212.00 | 196.08 | 203.45 | 203.45 | -1.48% | 4,151 |
| Nov 6, 2025 | 205.25 | 212.70 | 204.10 | 206.50 | 206.50 | -0.53% | 4,499 |
| Nov 5, 2025 | 191.08 | 208.35 | 189.74 | 207.60 | 207.60 | 9.25% | 2,428 |
| Nov 4, 2025 | 198.16 | 198.16 | 190.00 | 190.02 | 190.02 | -6.85% | 1,308 |
| Nov 3, 2025 | 198.18 | 205.60 | 198.18 | 204.00 | 204.00 | 4.36% | 3,456 |
| Oct 31, 2025 | 196.10 | 200.00 | 190.82 | 195.48 | 195.48 | -0.21% | 408 |
| Oct 30, 2025 | 196.66 | 197.10 | 194.10 | 195.90 | 195.90 | 0.30% | 806 |
| Oct 29, 2025 | 194.88 | 199.48 | 194.88 | 195.32 | 195.32 | 2.55% | 1,849 |
| Oct 28, 2025 | 186.06 | 190.48 | 183.78 | 190.46 | 190.46 | 0.53% | 1,266 |
| Oct 27, 2025 | 193.62 | 196.56 | 187.26 | 189.46 | 189.46 | 0.53% | 4,528 |
| Oct 24, 2025 | 180.62 | 188.46 | 180.28 | 188.46 | 188.46 | 5.88% | 1,512 |
| Oct 23, 2025 | 171.78 | 178.00 | 166.32 | 178.00 | 178.00 | 7.37% | 1,389 |
| 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 | 156.36 | 0.99% | 2,312 |
| Oct 1, 2025 | 141.00 | 154.92 | 138.00 | 154.92 | 154.82 | 10.11% | 7,457 |
| Sep 30, 2025 | 139.68 | 142.08 | 139.58 | 140.70 | 140.61 | 0.83% | 1,407 |
| Sep 29, 2025 | 135.22 | 141.00 | 135.22 | 139.54 | 139.45 | 4.92% | 1,444 |