Micron Technology, Inc. (FRA:MTE)
Germany · Delayed Price · Currency is EUR 792.00
+30.40 (3.99%)
At close: Oct 23, 2026
FRA:MTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 782.50 | 793.20 | 770.00 | 792.00 | 792.00 | 3.99% | 729 |
| Oct 22, 2026 | 788.90 | 799.60 | 759.00 | 761.60 | 761.60 | -6.74% | 1,155 |
| Oct 21, 2026 | 821.00 | 827.00 | 800.60 | 816.60 | 816.60 | 1.50% | 1,885 |
| Oct 20, 2026 | 790.80 | 810.00 | 783.00 | 804.50 | 804.50 | -0.29% | 208 |
| Oct 19, 2026 | 801.30 | 825.20 | 801.30 | 806.80 | 806.80 | 3.03% | 929 |
| Oct 16, 2026 | 828.60 | 828.60 | 780.00 | 783.10 | 783.10 | -5.63% | 1,063 |
| Oct 15, 2026 | 779.60 | 829.80 | 766.40 | 829.80 | 829.80 | 1.20% | 3,540 |
| Oct 14, 2026 | 840.60 | 852.60 | 820.00 | 820.00 | 820.00 | -3.51% | 1,633 |
| Oct 13, 2026 | 858.90 | 863.70 | 835.50 | 850.00 | 849.86 | -4.17% | 1,966 |
| Oct 12, 2026 | 914.40 | 914.40 | 877.50 | 887.00 | 886.86 | -3.18% | 1,335 |
| Oct 9, 2026 | 939.30 | 944.20 | 912.80 | 916.10 | 915.95 | -0.81% | 277 |
| Oct 8, 2026 | 966.80 | 966.80 | 921.80 | 923.60 | 923.45 | -4.83% | 964 |
| Oct 7, 2026 | 929.50 | 971.90 | 904.70 | 970.50 | 970.34 | 4.53% | 2,613 |
| Oct 6, 2026 | 942.70 | 949.70 | 928.40 | 928.40 | 928.25 | -1.97% | 538 |
| Oct 5, 2026 | 963.90 | 964.50 | 946.00 | 947.10 | 946.95 | -0.66% | 758 |
| Oct 2, 2026 | 970.40 | 989.40 | 953.40 | 953.40 | 953.25 | -2.22% | 1,840 |
| Oct 1, 2026 | 952.00 | 975.00 | 910.00 | 975.00 | 974.84 | 3.56% | 5,810 |
| Sep 30, 2026 | 942.50 | 951.20 | 938.20 | 941.50 | 941.35 | 0.24% | 1,051 |
| Sep 29, 2026 | 924.30 | 953.00 | 924.30 | 939.20 | 939.05 | 1.02% | 558 |
| Sep 28, 2026 | 934.70 | 950.00 | 910.90 | 929.70 | 929.55 | -2.03% | 698 |
| Sep 25, 2026 | 955.40 | 970.00 | 944.00 | 949.00 | 948.85 | -0.11% | 761 |
| Sep 24, 2026 | 932.60 | 950.00 | 913.50 | 950.00 | 949.85 | 0.82% | 1,043 |
| Sep 23, 2026 | 960.10 | 961.70 | 940.00 | 942.30 | 942.15 | -1.59% | 988 |
| Sep 22, 2026 | 906.70 | 957.50 | 897.80 | 957.50 | 957.35 | 4.62% | 1,936 |
| Sep 21, 2026 | 893.60 | 925.00 | 893.60 | 915.20 | 915.05 | 4.38% | 1,647 |
| Sep 18, 2026 | 861.10 | 879.00 | 853.90 | 876.80 | 876.66 | 2.79% | 775 |
| Sep 17, 2026 | 813.00 | 855.60 | 813.00 | 853.00 | 852.86 | 5.91% | 643 |
| Sep 16, 2026 | 810.60 | 813.00 | 803.00 | 805.40 | 805.27 | 0.51% | 1,288 |
| Sep 15, 2026 | 807.10 | 814.80 | 798.90 | 801.30 | 801.17 | -0.16% | 371 |
| Sep 14, 2026 | 807.50 | 811.70 | 785.60 | 802.60 | 802.47 | -4.85% | 1,569 |
| Sep 11, 2026 | 848.60 | 858.60 | 838.10 | 843.50 | 843.36 | 0.21% | 501 |
| Sep 10, 2026 | 883.90 | 883.90 | 839.50 | 841.70 | 841.57 | -4.35% | 1,367 |
| Sep 9, 2026 | 867.80 | 889.50 | 853.00 | 880.00 | 879.86 | 0.98% | 1,934 |
| Sep 8, 2026 | 891.70 | 893.00 | 869.50 | 871.50 | 871.36 | -3.04% | 1,572 |
| Sep 7, 2026 | 886.60 | 899.20 | 886.00 | 898.80 | 898.66 | 2.78% | 1,092 |
| Sep 4, 2026 | 832.40 | 874.50 | 829.50 | 874.50 | 874.36 | 6.13% | 1,855 |
| Sep 3, 2026 | 820.40 | 824.00 | 797.00 | 824.00 | 823.87 | -0.12% | 1,020 |
| Sep 2, 2026 | 804.10 | 825.00 | 794.80 | 825.00 | 824.87 | 2.74% | 221 |
| Sep 1, 2026 | 826.00 | 833.30 | 798.20 | 803.00 | 802.87 | -2.20% | 539 |
| Aug 31, 2026 | 801.60 | 821.10 | 799.50 | 821.10 | 820.97 | 2.04% | 456 |
| Aug 28, 2026 | 784.20 | 812.40 | 784.20 | 804.70 | 804.57 | 2.11% | 4,300 |
| Aug 27, 2026 | 829.20 | 842.10 | 779.40 | 788.10 | 787.97 | -2.20% | 3,245 |
| Aug 26, 2026 | 796.20 | 810.50 | 791.40 | 805.80 | 805.67 | 1.38% | 1,137 |
| Aug 25, 2026 | 795.90 | 803.60 | 789.00 | 794.80 | 794.67 | 1.83% | 1,059 |
| Aug 24, 2026 | 799.80 | 803.70 | 764.50 | 780.50 | 780.37 | -5.90% | 2,490 |
| Aug 21, 2026 | 834.90 | 843.50 | 824.60 | 829.40 | 829.27 | -0.07% | 1,970 |
| Aug 20, 2026 | 817.40 | 830.00 | 790.00 | 830.00 | 829.87 | 3.78% | 898 |
| Aug 19, 2026 | 794.60 | 832.10 | 788.60 | 799.80 | 799.67 | -1.50% | 1,115 |
| Aug 18, 2026 | 848.30 | 856.00 | 803.70 | 812.00 | 811.87 | -6.94% | 7,071 |
| Aug 17, 2026 | 865.70 | 893.00 | 858.00 | 872.60 | 872.46 | 5.02% | 6,464 |