Micron Technology, Inc. (FRA:MTE)
Germany · Delayed Price · Currency is EUR 854.70
+60.20 (7.58%)
Last updated: Jun 12, 2026, 11:36 AM CET
FRA:MTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 784.80 | 852.60 | 784.80 | 852.60 | 852.60 | 9.27% | 2,768 |
| Jun 10, 2026 | 778.30 | 816.80 | 770.00 | 780.30 | 780.30 | -3.39% | 4,282 |
| Jun 9, 2026 | 862.60 | 864.30 | 743.80 | 807.70 | 807.70 | -1.69% | 4,013 |
| Jun 8, 2026 | 758.00 | 831.80 | 757.30 | 821.60 | 821.60 | 7.89% | 5,139 |
| Jun 5, 2026 | 825.20 | 834.10 | 754.20 | 761.50 | 761.50 | -13.66% | 5,691 |
| Jun 4, 2026 | 908.00 | 910.10 | 839.90 | 882.00 | 882.00 | -5.47% | 5,094 |
| Jun 3, 2026 | 914.60 | 935.50 | 899.20 | 933.00 | 933.00 | 1.93% | 5,017 |
| Jun 2, 2026 | 892.10 | 923.60 | 877.90 | 915.30 | 915.30 | 3.07% | 2,598 |
| Jun 1, 2026 | 863.10 | 899.90 | 859.30 | 888.00 | 888.00 | 6.60% | 5,706 |
| May 29, 2026 | 803.40 | 840.90 | 802.50 | 833.00 | 833.00 | 4.95% | 4,067 |
| May 28, 2026 | 786.80 | 812.30 | 776.40 | 793.70 | 793.70 | -0.39% | 4,180 |
| May 27, 2026 | 791.40 | 846.70 | 765.10 | 796.80 | 796.80 | 2.51% | 8,246 |
| May 26, 2026 | 670.40 | 785.90 | 665.40 | 777.30 | 777.30 | 15.33% | 4,918 |
| May 25, 2026 | 668.10 | 676.60 | 668.10 | 674.00 | 674.00 | 1.97% | 1,249 |
| May 22, 2026 | 655.00 | 667.50 | 642.40 | 661.00 | 661.00 | 2.48% | 1,894 |
| 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 |