Micron Technology, Inc. (FRA:MTE)
Germany · Delayed Price · Currency is EUR 141.22
+1.46 (1.04%)
Last updated: Sep 30, 2025, 5:35 PM CET
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 141.08 | 143.42 | 139.34 | 141.22 | - | 1.20% | 18,481 |
| Sep 29, 2025 | 135.22 | 141.00 | 135.22 | 139.54 | 139.54 | 4.92% | 1,444 |
| Sep 26, 2025 | 134.78 | 136.04 | 133.00 | 133.00 | 133.00 | -0.70% | 2,073 |
| Sep 25, 2025 | 136.82 | 137.44 | 133.00 | 133.94 | 133.94 | -2.74% | 3,136 |
| Sep 24, 2025 | 142.12 | 144.40 | 135.00 | 137.72 | 137.72 | -2.55% | 3,453 |
| Sep 23, 2025 | 140.32 | 142.78 | 140.32 | 141.32 | 141.32 | 0.36% | 5,165 |
| Sep 22, 2025 | 138.72 | 141.70 | 137.62 | 140.82 | 140.82 | 1.65% | 2,290 |
| Sep 19, 2025 | 143.66 | 144.20 | 136.62 | 138.54 | 138.54 | -2.82% | 2,511 |
| Sep 18, 2025 | 137.00 | 144.20 | 136.70 | 142.56 | 142.56 | 5.29% | 5,169 |
| Sep 17, 2025 | 133.74 | 135.54 | 131.00 | 135.40 | 135.40 | 1.79% | 5,693 |
| Sep 16, 2025 | 134.52 | 136.12 | 133.02 | 133.02 | 133.02 | -0.23% | 1,442 |
| Sep 15, 2025 | 134.98 | 135.78 | 132.20 | 133.32 | 133.32 | -0.61% | 3,060 |
| Sep 12, 2025 | 128.80 | 134.70 | 128.66 | 134.14 | 134.14 | 4.19% | 13,423 |
| Sep 11, 2025 | 118.32 | 133.00 | 118.32 | 128.74 | 128.74 | 7.62% | 6,690 |
| Sep 10, 2025 | 116.38 | 120.90 | 116.38 | 119.62 | 119.62 | 3.67% | 1,499 |
| Sep 9, 2025 | 111.86 | 116.20 | 111.86 | 115.38 | 115.38 | 3.29% | 2,551 |
| Sep 8, 2025 | 112.78 | 113.06 | 111.04 | 111.70 | 111.70 | 0.20% | 2,763 |
| Sep 5, 2025 | 106.62 | 111.48 | 106.62 | 111.48 | 111.48 | 5.69% | 3,824 |
| Sep 4, 2025 | 101.70 | 105.48 | 101.70 | 105.48 | 105.48 | 3.74% | 169 |
| Sep 3, 2025 | 101.30 | 102.18 | 101.30 | 101.68 | 101.68 | -0.08% | 1,063 |
| Sep 2, 2025 | 101.28 | 101.76 | 98.54 | 101.76 | 101.76 | - | 854 |
| Sep 1, 2025 | 102.38 | 102.38 | 101.76 | 101.76 | 101.76 | 0.28% | 190 |
| Aug 29, 2025 | 104.62 | 106.50 | 101.24 | 101.48 | 101.48 | -2.80% | 999 |
| Aug 28, 2025 | 100.32 | 104.78 | 100.32 | 104.40 | 104.40 | 3.72% | 1,344 |
| Aug 27, 2025 | 100.56 | 100.66 | 100.56 | 100.66 | 100.66 | 0.20% | 50 |
| Aug 26, 2025 | 99.69 | 101.14 | 99.69 | 100.46 | 100.46 | 0.20% | 1,424 |
| Aug 25, 2025 | 100.88 | 100.88 | 100.10 | 100.26 | 100.26 | -1.73% | 398 |
| Aug 22, 2025 | 99.73 | 103.06 | 99.73 | 102.02 | 102.02 | 1.71% | 903 |
| Aug 21, 2025 | 100.60 | 100.82 | 100.10 | 100.30 | 100.30 | -0.36% | 500 |
| Aug 20, 2025 | 103.58 | 104.10 | 98.25 | 100.66 | 100.66 | -4.52% | 2,983 |
| Aug 19, 2025 | 106.10 | 106.10 | 104.46 | 105.42 | 105.42 | 0.02% | 1,746 |
| Aug 18, 2025 | 103.48 | 105.44 | 102.82 | 105.40 | 105.40 | 1.86% | 712 |
| Aug 15, 2025 | 107.94 | 107.94 | 102.70 | 103.48 | 103.48 | -2.84% | 600 |
| Aug 14, 2025 | 105.64 | 106.54 | 105.60 | 106.50 | 106.50 | 0.32% | 563 |
| Aug 13, 2025 | 109.16 | 109.92 | 106.16 | 106.16 | 106.16 | -2.75% | 2,877 |
| Aug 12, 2025 | 106.38 | 110.00 | 105.84 | 109.16 | 109.16 | 3.02% | 2,056 |
| Aug 11, 2025 | 102.50 | 107.42 | 101.98 | 105.96 | 105.96 | 3.70% | 2,240 |
| Aug 8, 2025 | 96.21 | 102.18 | 96.21 | 102.18 | 102.18 | 4.90% | 955 |
| Aug 7, 2025 | 96.76 | 97.92 | 96.45 | 97.41 | 97.41 | 4.63% | 435 |
| Aug 6, 2025 | 93.89 | 94.29 | 92.31 | 93.10 | 93.10 | -1.28% | 1,296 |
| Aug 5, 2025 | 93.56 | 95.53 | 92.94 | 94.31 | 94.31 | 1.96% | 4,535 |
| Aug 4, 2025 | 91.25 | 92.73 | 91.12 | 92.50 | 92.50 | 2.26% | 568 |
| Aug 1, 2025 | 94.43 | 94.43 | 89.86 | 90.46 | 90.46 | -5.77% | 2,205 |
| Jul 31, 2025 | 100.68 | 101.56 | 95.00 | 96.00 | 96.00 | -3.20% | 1,119 |
| Jul 30, 2025 | 96.99 | 99.46 | 96.97 | 99.17 | 99.17 | 2.29% | 662 |
| Jul 29, 2025 | 95.76 | 98.04 | 95.76 | 96.95 | 96.95 | 1.22% | 1,066 |
| Jul 28, 2025 | 95.47 | 96.56 | 95.47 | 95.78 | 95.78 | 1.42% | 1,839 |
| Jul 25, 2025 | 95.16 | 95.16 | 94.35 | 94.44 | 94.44 | -1.02% | 3,394 |
| Jul 24, 2025 | 93.89 | 95.41 | 93.89 | 95.41 | 95.41 | 2.59% | 422 |
| Jul 23, 2025 | 93.61 | 93.66 | 92.84 | 93.00 | 93.00 | -0.15% | 777 |