Micron Technology, Inc. (FRA:MTE)
Germany · Delayed Price · Currency is EUR 761.60
-61.30 (-7.45%)
Last updated: Jul 27, 2026, 5:35 PM CET
FRA:MTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 841.60 | 842.80 | 749.10 | 761.60 | - | -5.88% | 24,487 |
| Jul 24, 2026 | 852.00 | 860.50 | 794.70 | 809.20 | 809.20 | -6.27% | 1,063 |
| Jul 23, 2026 | 853.40 | 886.40 | 845.00 | 863.30 | 863.30 | 2.63% | 4,356 |
| Jul 22, 2026 | 828.80 | 860.00 | 809.70 | 841.20 | 841.20 | -1.48% | 1,719 |
| Jul 21, 2026 | 791.30 | 860.90 | 791.30 | 853.80 | 853.80 | 12.64% | 5,857 |
| Jul 20, 2026 | 750.00 | 787.30 | 745.00 | 758.00 | 758.00 | 0.74% | 1,176 |
| Jul 17, 2026 | 708.30 | 784.30 | 703.60 | 752.40 | 752.40 | 1.50% | 4,135 |
| Jul 16, 2026 | 786.30 | 789.90 | 735.60 | 741.30 | 741.30 | -6.26% | 4,274 |
| Jul 15, 2026 | 871.10 | 873.20 | 765.60 | 790.80 | 790.80 | -7.40% | 2,882 |
| Jul 14, 2026 | 835.10 | 865.00 | 835.10 | 854.00 | 854.00 | 4.99% | 1,952 |
| Jul 13, 2026 | 814.50 | 826.10 | 792.80 | 813.40 | 813.40 | -5.57% | 5,125 |
| Jul 10, 2026 | 857.50 | 870.00 | 840.00 | 861.40 | 861.40 | -0.97% | 1,158 |
| Jul 9, 2026 | 837.60 | 905.00 | 837.60 | 869.80 | 869.80 | 4.67% | 2,040 |
| Jul 8, 2026 | 802.10 | 838.20 | 770.00 | 831.00 | 831.00 | 1.09% | 4,750 |
| Jul 7, 2026 | 821.10 | 830.20 | 782.90 | 822.00 | 822.00 | -5.84% | 4,983 |
| Jul 6, 2026 | 889.20 | 892.30 | 860.00 | 873.00 | 873.00 | -3.00% | 1,433 |
| Jul 3, 2026 | 903.90 | 910.90 | 889.50 | 900.10 | 899.97 | 6.68% | 5,433 |
| Jul 2, 2026 | 882.40 | 936.30 | 832.00 | 843.70 | 843.58 | -7.17% | 8,610 |
| Jul 1, 2026 | 993.00 | 993.20 | 908.90 | 908.90 | 908.77 | -10.66% | 3,627 |
| Jun 30, 2026 | 1,017.80 | 1,022.20 | 993.20 | 1,017.40 | 1,017.25 | 1.38% | 760 |
| Jun 29, 2026 | 1,010.00 | 1,018.20 | 899.00 | 1,003.60 | 1,003.45 | 1.17% | 4,842 |
| Jun 26, 2026 | 1,013.60 | 1,047.00 | 988.60 | 992.00 | 991.86 | -5.97% | 7,488 |
| Jun 25, 2026 | 1,086.40 | 1,102.60 | 1,003.00 | 1,055.00 | 1,054.85 | 14.89% | 8,278 |
| Jun 24, 2026 | 958.40 | 974.60 | 873.10 | 918.30 | 918.17 | -0.96% | 4,482 |
| Jun 23, 2026 | 974.60 | 1,011.80 | 914.30 | 927.20 | 927.06 | -11.86% | 8,141 |
| Jun 22, 2026 | 1,012.00 | 1,052.20 | 1,012.00 | 1,052.00 | 1,051.85 | 5.96% | 3,653 |
| Jun 19, 2026 | 981.70 | 992.80 | 968.50 | 992.80 | 992.66 | 0.05% | 6,266 |
| Jun 18, 2026 | 942.30 | 1,000.00 | 940.00 | 992.30 | 992.16 | 9.33% | 2,953 |
| Jun 17, 2026 | 919.20 | 943.40 | 875.70 | 907.60 | 907.47 | 2.17% | 2,645 |
| Jun 16, 2026 | 929.10 | 972.80 | 886.00 | 888.30 | 888.17 | -5.46% | 3,320 |
| Jun 15, 2026 | 887.20 | 945.00 | 886.80 | 939.60 | 939.46 | 10.32% | 4,232 |
| Jun 12, 2026 | 844.60 | 865.50 | 830.00 | 851.70 | 851.58 | -0.11% | 2,630 |
| Jun 11, 2026 | 784.80 | 852.60 | 784.80 | 852.60 | 852.48 | 9.27% | 2,768 |
| Jun 10, 2026 | 778.30 | 816.80 | 770.00 | 780.30 | 780.19 | -3.39% | 4,282 |
| Jun 9, 2026 | 862.60 | 864.30 | 743.80 | 807.70 | 807.58 | -1.69% | 4,013 |
| Jun 8, 2026 | 758.00 | 831.80 | 757.30 | 821.60 | 821.48 | 7.89% | 5,139 |
| Jun 5, 2026 | 825.20 | 834.10 | 754.20 | 761.50 | 761.39 | -13.66% | 5,691 |
| Jun 4, 2026 | 908.00 | 910.10 | 839.90 | 882.00 | 881.87 | -5.47% | 5,094 |
| Jun 3, 2026 | 914.60 | 935.50 | 899.20 | 933.00 | 932.86 | 1.93% | 5,017 |
| Jun 2, 2026 | 892.10 | 923.60 | 877.90 | 915.30 | 915.17 | 3.07% | 2,598 |
| Jun 1, 2026 | 863.10 | 899.90 | 859.30 | 888.00 | 887.87 | 6.60% | 5,706 |
| May 29, 2026 | 803.40 | 840.90 | 802.50 | 833.00 | 832.88 | 4.95% | 4,067 |
| May 28, 2026 | 786.80 | 812.30 | 776.40 | 793.70 | 793.58 | -0.39% | 4,180 |
| May 27, 2026 | 791.40 | 846.70 | 765.10 | 796.80 | 796.68 | 2.51% | 8,246 |
| May 26, 2026 | 670.40 | 785.90 | 665.40 | 777.30 | 777.19 | 15.33% | 4,918 |
| May 25, 2026 | 668.10 | 676.60 | 668.10 | 674.00 | 673.90 | 1.97% | 1,249 |
| May 22, 2026 | 655.00 | 667.50 | 642.40 | 661.00 | 660.90 | 2.48% | 1,894 |
| May 21, 2026 | 645.30 | 657.90 | 627.70 | 645.00 | 644.91 | 2.77% | 1,629 |
| May 20, 2026 | 614.00 | 633.80 | 609.30 | 627.60 | 627.51 | 4.55% | 1,498 |
| May 19, 2026 | 577.10 | 623.40 | 563.00 | 600.30 | 600.21 | 2.13% | 3,373 |