Micron Technology, Inc. (FRA:MTE)
Germany · Delayed Price · Currency is EUR 363.85
-21.70 (-5.63%)
At close: Mar 20, 2026
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 382.80 | 386.15 | 375.70 | 381.30 | - | -1.10% | 6,133 |
| Mar 19, 2026 | 386.00 | 395.25 | 369.15 | 385.55 | 385.55 | -3.49% | 3,033 |
| Mar 18, 2026 | 412.65 | 413.45 | 390.00 | 399.50 | 399.50 | 0.10% | 5,986 |
| Mar 17, 2026 | 378.50 | 400.00 | 378.50 | 399.10 | 399.10 | 3.53% | 2,635 |
| Mar 16, 2026 | 386.70 | 395.35 | 381.85 | 385.50 | 385.50 | 3.77% | 5,799 |
| Mar 13, 2026 | 351.45 | 372.00 | 349.85 | 371.50 | 371.50 | 5.67% | 1,032 |
| Mar 12, 2026 | 360.50 | 361.80 | 345.15 | 351.55 | 351.55 | -3.01% | 1,123 |
| Mar 11, 2026 | 350.10 | 364.40 | 345.65 | 362.45 | 362.45 | 3.87% | 2,334 |
| Mar 10, 2026 | 335.55 | 356.00 | 335.55 | 348.95 | 348.95 | 4.82% | 1,875 |
| Mar 9, 2026 | 311.30 | 332.90 | 309.70 | 332.90 | 332.90 | 3.77% | 2,475 |
| Mar 6, 2026 | 343.90 | 344.20 | 319.10 | 320.80 | 320.80 | -3.53% | 1,284 |
| Mar 5, 2026 | 347.55 | 347.85 | 330.00 | 332.55 | 332.55 | -3.30% | 1,107 |
| Mar 4, 2026 | 316.85 | 350.35 | 316.05 | 343.90 | 343.90 | 5.01% | 2,018 |
| Mar 3, 2026 | 340.65 | 340.65 | 324.95 | 327.50 | 327.50 | -6.43% | 3,391 |
| Mar 2, 2026 | 339.45 | 355.80 | 336.70 | 350.00 | 350.00 | 1.79% | 3,957 |
| Feb 27, 2026 | 351.45 | 351.70 | 342.95 | 343.85 | 343.85 | -1.73% | 987 |
| Feb 26, 2026 | 364.75 | 368.50 | 341.60 | 349.90 | 349.90 | -3.62% | 1,739 |
| Feb 25, 2026 | 355.55 | 370.00 | 355.55 | 363.05 | 363.05 | 1.89% | 613 |
| Feb 24, 2026 | 360.00 | 366.10 | 350.00 | 356.30 | 356.30 | 0.07% | 2,454 |
| Feb 23, 2026 | 357.70 | 364.05 | 354.85 | 356.05 | 356.05 | -1.64% | 1,346 |
| Feb 20, 2026 | 356.85 | 362.05 | 352.75 | 362.00 | 362.00 | 2.48% | 2,692 |
| Feb 19, 2026 | 360.60 | 362.55 | 350.35 | 353.25 | 353.25 | -0.48% | 468 |
| Feb 18, 2026 | 340.80 | 361.50 | 337.95 | 354.95 | 354.95 | 4.29% | 777 |
| Feb 17, 2026 | 343.75 | 348.95 | 336.40 | 340.35 | 340.35 | -0.47% | 2,053 |
| Feb 16, 2026 | 346.65 | 348.00 | 341.95 | 341.95 | 341.95 | -1.75% | 1,701 |
| Feb 13, 2026 | 348.45 | 352.10 | 336.65 | 348.05 | 348.05 | -0.11% | 707 |
| Feb 12, 2026 | 358.15 | 365.00 | 347.25 | 348.45 | 348.45 | 0.07% | 2,339 |
| Feb 11, 2026 | 313.50 | 348.40 | 313.00 | 348.20 | 348.20 | 10.93% | 3,604 |
| Feb 10, 2026 | 317.65 | 321.35 | 307.45 | 313.90 | 313.90 | -3.00% | 4,259 |
| Feb 9, 2026 | 330.45 | 330.65 | 312.30 | 323.60 | 323.60 | -3.33% | 2,675 |
| Feb 6, 2026 | 320.90 | 340.85 | 316.85 | 334.75 | 334.75 | 3.70% | 2,771 |
| Feb 5, 2026 | 329.55 | 330.40 | 310.00 | 322.80 | 322.80 | -0.06% | 5,060 |
| Feb 4, 2026 | 356.45 | 359.45 | 308.95 | 323.00 | 323.00 | -7.56% | 6,234 |
| Feb 3, 2026 | 377.50 | 380.75 | 347.80 | 349.40 | 349.40 | -5.61% | 3,727 |
| Feb 2, 2026 | 337.45 | 374.70 | 337.45 | 370.15 | 370.15 | 7.29% | 5,422 |
| Jan 30, 2026 | 373.45 | 381.45 | 345.00 | 345.00 | 345.00 | -4.76% | 5,464 |
| Jan 29, 2026 | 372.60 | 373.90 | 350.20 | 362.25 | 362.25 | -0.25% | 4,543 |
| Jan 28, 2026 | 354.95 | 367.15 | 348.75 | 363.15 | 363.15 | 6.81% | 6,774 |
| Jan 27, 2026 | 337.15 | 347.45 | 337.15 | 340.00 | 340.00 | 3.50% | 4,690 |
| Jan 26, 2026 | 337.05 | 337.05 | 324.85 | 328.50 | 328.50 | -2.58% | 4,797 |
| Jan 23, 2026 | 335.35 | 350.00 | 332.95 | 337.20 | 337.20 | 0.13% | 3,197 |
| Jan 22, 2026 | 340.00 | 343.85 | 323.10 | 336.75 | 336.75 | 1.34% | 5,907 |
| Jan 21, 2026 | 316.00 | 335.80 | 316.00 | 332.30 | 332.30 | 6.28% | 3,847 |
| Jan 20, 2026 | 308.75 | 324.10 | 301.05 | 312.65 | 312.65 | 0.58% | 4,082 |
| Jan 19, 2026 | 304.90 | 310.85 | 301.70 | 310.85 | 310.85 | -0.26% | 17,551 |
| Jan 16, 2026 | 298.95 | 313.80 | 298.95 | 311.65 | 311.65 | 7.47% | 2,883 |
| Jan 15, 2026 | 290.30 | 298.00 | 290.00 | 290.00 | 290.00 | 2.47% | 1,914 |
| Jan 14, 2026 | 291.80 | 291.80 | 283.00 | 283.00 | 283.00 | -2.19% | 1,527 |
| Jan 13, 2026 | 296.20 | 300.00 | 288.00 | 289.35 | 289.35 | -2.28% | 2,112 |
| Jan 12, 2026 | 292.60 | 297.00 | 289.35 | 296.10 | 296.10 | -0.07% | 2,590 |