Micron Technology, Inc. (FRA:MTE)
Germany · Delayed Price · Currency is EUR 667.50
+22.50 (3.49%)
At close: May 22, 2026
FRA:MTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 655.00 | 667.50 | 642.40 | 667.50 | 667.50 | 3.49% | 1,812 |
| May 21, 2026 | 645.30 | 657.90 | 627.70 | 645.00 | 645.00 | 2.77% | 1,629 |
| May 20, 2026 | 614.00 | 633.80 | 609.30 | 627.60 | 627.60 | 4.55% | 1,498 |
| May 19, 2026 | 577.10 | 623.40 | 563.00 | 600.30 | 600.30 | 2.13% | 3,373 |
| May 18, 2026 | 624.80 | 655.20 | 570.00 | 587.80 | 587.80 | -6.39% | 8,014 |
| May 15, 2026 | 630.60 | 659.10 | 622.00 | 627.90 | 627.90 | -7.38% | 5,091 |
| May 14, 2026 | 680.80 | 691.90 | 666.00 | 677.90 | 677.90 | -1.21% | 948 |
| May 13, 2026 | 674.60 | 697.60 | 670.00 | 686.20 | 686.20 | 5.31% | 5,500 |
| May 12, 2026 | 657.50 | 670.00 | 603.70 | 651.60 | 651.60 | -4.04% | 10,207 |
| May 11, 2026 | 666.00 | 692.90 | 634.80 | 679.00 | 679.00 | 7.15% | 7,840 |
| May 8, 2026 | 559.30 | 633.70 | 557.70 | 633.70 | 633.70 | 15.24% | 3,322 |
| May 7, 2026 | 569.50 | 580.00 | 543.00 | 549.90 | 549.90 | -2.00% | 4,158 |
| May 6, 2026 | 578.40 | 582.70 | 534.90 | 561.10 | 561.10 | 2.90% | 8,644 |
| May 5, 2026 | 499.90 | 552.60 | 498.45 | 545.30 | 545.30 | 10.53% | 4,187 |
| May 4, 2026 | 479.65 | 503.20 | 472.95 | 493.35 | 493.35 | 12.60% | 4,110 |
| Apr 30, 2026 | 442.25 | 455.55 | 430.00 | 438.15 | 438.15 | -0.52% | 1,452 |
| Apr 29, 2026 | 444.40 | 453.25 | 438.00 | 440.45 | 440.45 | 2.00% | 1,856 |
| Apr 28, 2026 | 445.45 | 445.45 | 418.20 | 431.80 | 431.80 | -3.39% | 2,764 |
| Apr 27, 2026 | 430.00 | 451.80 | 426.80 | 446.95 | 446.95 | 5.41% | 3,125 |
| Apr 24, 2026 | 413.35 | 431.80 | 411.75 | 424.00 | 424.00 | 4.01% | 2,680 |
| Apr 23, 2026 | 411.45 | 421.30 | 404.00 | 407.65 | 407.65 | -1.98% | 1,206 |
| Apr 22, 2026 | 386.75 | 419.85 | 386.75 | 415.90 | 415.90 | 8.82% | 2,609 |
| Apr 21, 2026 | 383.85 | 387.10 | 377.55 | 382.20 | 382.20 | 0.50% | 1,653 |
| Apr 20, 2026 | 381.55 | 394.35 | 373.00 | 380.30 | 380.30 | -1.68% | 1,977 |
| Apr 17, 2026 | 384.20 | 398.40 | 382.85 | 386.80 | 386.80 | -0.17% | 1,280 |
| Apr 16, 2026 | 386.70 | 391.50 | 375.60 | 387.45 | 387.45 | 0.92% | 2,119 |
| Apr 15, 2026 | 385.95 | 392.00 | 376.35 | 383.90 | 383.90 | -2.27% | 1,667 |
| Apr 14, 2026 | 368.65 | 392.80 | 363.80 | 392.80 | 392.80 | 10.03% | 2,681 |
| Apr 13, 2026 | 352.90 | 358.55 | 351.45 | 357.00 | 357.00 | -0.74% | 1,063 |
| Apr 10, 2026 | 360.15 | 361.05 | 349.65 | 359.65 | 359.65 | 0.18% | 2,296 |
| Apr 9, 2026 | 343.80 | 359.00 | 339.45 | 359.00 | 359.00 | 3.10% | 885 |
| Apr 8, 2026 | 352.30 | 359.45 | 345.00 | 348.20 | 348.20 | 8.46% | 2,419 |
| Apr 7, 2026 | 327.45 | 329.05 | 317.35 | 321.05 | 321.05 | 1.81% | 981 |
| Apr 2, 2026 | 304.75 | 315.40 | 296.50 | 315.35 | 315.35 | -0.49% | 1,006 |
| Apr 1, 2026 | 302.15 | 324.10 | 293.05 | 316.90 | 316.90 | 9.69% | 2,493 |
| Mar 31, 2026 | 279.55 | 288.90 | 273.65 | 288.90 | 288.90 | 2.46% | 7,310 |
| Mar 30, 2026 | 309.30 | 319.10 | 278.65 | 281.95 | 281.95 | -8.61% | 5,817 |
| Mar 27, 2026 | 312.45 | 318.10 | 300.95 | 308.65 | 308.52 | 0.31% | 2,271 |
| Mar 26, 2026 | 323.80 | 324.05 | 305.65 | 307.70 | 307.57 | -6.67% | 4,124 |
| Mar 25, 2026 | 343.90 | 346.35 | 323.55 | 329.70 | 329.56 | -3.67% | 2,418 |
| Mar 24, 2026 | 351.65 | 353.00 | 338.00 | 342.25 | 342.11 | -1.77% | 749 |
| Mar 23, 2026 | 350.80 | 371.55 | 347.00 | 348.40 | 348.25 | -4.44% | 3,234 |
| Mar 20, 2026 | 380.85 | 385.80 | 360.30 | 364.60 | 364.45 | -5.43% | 1,001 |
| Mar 19, 2026 | 386.00 | 395.25 | 369.15 | 385.55 | 385.39 | -3.49% | 3,033 |
| Mar 18, 2026 | 412.65 | 413.45 | 390.00 | 399.50 | 399.33 | 0.10% | 5,986 |
| Mar 17, 2026 | 378.50 | 400.00 | 378.50 | 399.10 | 398.93 | 3.53% | 2,635 |
| Mar 16, 2026 | 386.70 | 395.35 | 381.85 | 385.50 | 385.34 | 3.77% | 5,799 |
| Mar 13, 2026 | 351.45 | 372.00 | 349.85 | 371.50 | 371.34 | 5.67% | 1,032 |
| Mar 12, 2026 | 360.50 | 361.80 | 345.15 | 351.55 | 351.40 | -3.01% | 1,123 |
| Mar 11, 2026 | 350.10 | 364.40 | 345.65 | 362.45 | 362.30 | 3.87% | 2,334 |