Micron Technology, Inc. (FRA:MTE)
Germany · Delayed Price · Currency is EUR 113.66
+1.48 (1.32%)
At close: Sep 9, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 112.34 | 113.94 | 112.00 | 113.66 | - | 1.32% | 11,683 |
| Sep 8, 2025 | 112.98 | 113.30 | 109.64 | 112.18 | - | 3.07% | 16,192 |
| Sep 5, 2025 | 106.76 | 110.30 | 106.62 | 108.84 | - | 5.83% | 23,217 |
| Sep 4, 2025 | 101.88 | 103.12 | 101.38 | 102.84 | - | 1.86% | 6,054 |
| Sep 3, 2025 | 101.58 | 102.60 | 100.82 | 100.96 | - | 0.80% | 4,261 |
| Sep 2, 2025 | 102.02 | 102.08 | 98.20 | 100.16 | - | -0.44% | 13,324 |
| Sep 1, 2025 | 104.10 | 104.10 | 100.60 | 100.60 | - | -1.89% | 4,843 |
| Aug 29, 2025 | 104.44 | 106.74 | 101.90 | 102.54 | - | -2.08% | 27,614 |
| Aug 28, 2025 | 100.88 | 104.72 | 100.82 | 104.72 | - | 3.36% | 11,926 |
| Aug 27, 2025 | 100.90 | 101.38 | 100.58 | 101.32 | - | 0.38% | 6,628 |
| Aug 26, 2025 | 99.95 | 101.28 | 99.51 | 100.94 | - | 0.28% | 3,529 |
| Aug 25, 2025 | 100.50 | 100.78 | 99.80 | 100.66 | - | -1.31% | 10,904 |
| Aug 22, 2025 | 98.78 | 102.74 | 98.78 | 102.00 | - | 1.61% | 13,654 |
| Aug 21, 2025 | 101.36 | 101.58 | 99.62 | 100.38 | - | 0.58% | 8,148 |
| Aug 20, 2025 | 104.46 | 104.46 | 97.46 | 99.80 | - | -5.58% | 37,137 |
| Aug 19, 2025 | 105.22 | 106.30 | 104.74 | 105.70 | - | 0.82% | 5,817 |
| Aug 18, 2025 | 103.58 | 105.50 | 102.32 | 104.84 | - | 1.71% | 11,658 |
| Aug 15, 2025 | 107.78 | 107.96 | 102.40 | 103.08 | - | -2.99% | 10,643 |
| Aug 14, 2025 | 106.26 | 106.26 | 106.26 | 106.26 | - | - | 9,945 |
| Aug 13, 2025 | 109.12 | 110.22 | 105.64 | 106.26 | - | -2.10% | 19,370 |
| Aug 12, 2025 | 106.56 | 108.60 | 105.42 | 108.54 | - | 2.67% | 16,490 |
| Aug 11, 2025 | 102.98 | 108.08 | 101.76 | 105.72 | - | 4.03% | 40,174 |
| Aug 8, 2025 | 96.19 | 102.16 | 95.78 | 101.62 | - | 6.61% | 10,561 |
| Aug 7, 2025 | 96.73 | 98.98 | 95.32 | 95.32 | - | 2.46% | 19,154 |
| Aug 6, 2025 | 94.26 | 94.26 | 91.94 | 93.03 | - | -0.16% | 5,982 |
| Aug 5, 2025 | 94.01 | 95.73 | 92.86 | 93.18 | - | 0.02% | 14,190 |
| Aug 4, 2025 | 91.74 | 93.16 | 91.05 | 93.16 | - | 2.37% | 14,444 |
| Aug 1, 2025 | 94.51 | 94.51 | 89.51 | 91.00 | - | -4.77% | 12,409 |
| Jul 31, 2025 | 100.04 | 101.62 | 95.08 | 95.56 | - | -2.99% | 15,650 |
| Jul 30, 2025 | 97.25 | 100.12 | 97.00 | 98.51 | - | 1.97% | 10,590 |
| Jul 29, 2025 | 96.28 | 98.23 | 96.19 | 96.61 | - | 1.27% | 11,460 |
| Jul 28, 2025 | 95.74 | 96.57 | 94.77 | 95.40 | - | 1.04% | 14,234 |
| Jul 25, 2025 | 95.26 | 95.42 | 93.29 | 94.42 | - | -0.60% | 8,902 |
| Jul 24, 2025 | 93.79 | 95.79 | 93.62 | 94.99 | - | 1.66% | 17,242 |
| Jul 23, 2025 | 93.34 | 94.00 | 92.74 | 93.44 | - | 0.31% | 11,554 |
| Jul 22, 2025 | 96.70 | 96.79 | 92.79 | 93.15 | - | -4.79% | 16,542 |
| Jul 21, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | - | - | 21,984 |
| Jul 18, 2025 | 97.87 | 98.28 | 97.11 | 97.84 | - | 0.18% | 17,846 |
| Jul 17, 2025 | 100.82 | 100.84 | 95.85 | 97.66 | - | -1.04% | 35,714 |
| Jul 16, 2025 | 102.46 | 102.80 | 98.69 | 98.69 | - | -4.41% | 13,472 |
| Jul 15, 2025 | 102.88 | 104.22 | 102.58 | 103.24 | - | 1.28% | 18,079 |
| Jul 14, 2025 | 105.92 | 106.24 | 100.56 | 101.94 | - | -3.74% | 25,845 |
| Jul 11, 2025 | 105.02 | 105.90 | 103.92 | 105.90 | - | 0.17% | 9,823 |
| Jul 10, 2025 | 104.30 | 106.24 | 104.12 | 105.72 | - | 0.86% | 9,596 |
| Jul 9, 2025 | 106.48 | 107.56 | 104.48 | 104.82 | - | -1.48% | 11,968 |
| Jul 8, 2025 | 102.66 | 107.16 | 102.52 | 106.40 | - | 4.46% | 9,593 |
| Jul 7, 2025 | 102.36 | 103.48 | 101.38 | 101.86 | - | -4.36% | 13,744 |
| Jul 4, 2025 | 103.90 | 106.50 | 102.30 | 106.50 | - | 1.66% | 7,613 |
| Jul 3, 2025 | 103.12 | 104.98 | 103.12 | 104.76 | - | 0.73% | 6,032 |
| Jul 2, 2025 | 103.22 | 104.08 | 100.54 | 104.00 | - | -2.75% | 19,395 |