Micron Technology, Inc. (FRA:MTE)
Germany · Delayed Price · Currency is EUR 343.85
-6.05 (-1.73%)
At close: Feb 27, 2026
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 279.85 | 296.45 | 279.80 | 296.30 | 296.30 | 6.01% | 2,002 |
| Jan 8, 2026 | 287.00 | 292.55 | 276.80 | 279.50 | 279.50 | -3.55% | 2,930 |
| Jan 7, 2026 | 290.70 | 295.45 | 287.00 | 289.80 | 289.80 | -1.33% | 3,927 |
| Jan 6, 2026 | 270.35 | 293.70 | 269.15 | 293.70 | 293.70 | 10.31% | 2,872 |
| Jan 5, 2026 | 278.00 | 281.10 | 264.40 | 266.25 | 266.25 | -0.99% | 3,923 |
| Jan 2, 2026 | 249.30 | 268.90 | 249.30 | 268.90 | 268.90 | 6.60% | 1,929 |
| Dec 30, 2025 | 251.70 | 252.70 | 250.75 | 252.25 | 252.25 | 1.22% | 1,183 |
| Dec 29, 2025 | 239.45 | 249.35 | 237.05 | 249.20 | 249.20 | 6.40% | 3,040 |
| Dec 23, 2025 | 233.60 | 236.30 | 232.60 | 234.20 | 234.10 | 0.30% | 2,980 |
| Dec 22, 2025 | 233.90 | 235.70 | 229.55 | 233.50 | 233.40 | 2.32% | 3,830 |
| Dec 19, 2025 | 214.90 | 228.80 | 214.55 | 228.20 | 228.10 | 7.51% | 3,056 |
| Dec 18, 2025 | 211.35 | 222.50 | 209.85 | 212.25 | 212.16 | 12.08% | 4,474 |
| Dec 17, 2025 | 203.10 | 205.10 | 189.38 | 189.38 | 189.30 | -4.09% | 1,570 |
| Dec 16, 2025 | 198.12 | 201.60 | 196.96 | 197.46 | 197.38 | -2.71% | 1,257 |
| Dec 15, 2025 | 204.85 | 211.35 | 202.95 | 202.95 | 202.87 | -2.00% | 3,480 |