Micron Technology, Inc. (FRA:MTE)
Germany · Delayed Price · Currency is EUR 802.60
-40.90 (-4.85%)
Last updated: Sep 14, 2026, 9:56 PM CET
FRA:MTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 807.50 | 811.70 | 785.60 | 802.60 | 802.60 | -4.85% | 1,569 |
| Sep 11, 2026 | 848.60 | 858.60 | 838.10 | 843.50 | 843.50 | 0.21% | 501 |
| Sep 10, 2026 | 883.90 | 883.90 | 839.50 | 841.70 | 841.70 | -4.35% | 1,367 |
| Sep 9, 2026 | 867.80 | 889.50 | 853.00 | 880.00 | 880.00 | 0.98% | 1,934 |
| Sep 8, 2026 | 891.70 | 893.00 | 869.50 | 871.50 | 871.50 | -3.04% | 1,572 |
| Sep 7, 2026 | 886.60 | 899.20 | 886.00 | 898.80 | 898.80 | 2.78% | 1,092 |
| Sep 4, 2026 | 832.40 | 874.50 | 829.50 | 874.50 | 874.50 | 6.13% | 1,855 |
| Sep 3, 2026 | 820.40 | 824.00 | 797.00 | 824.00 | 824.00 | -0.12% | 1,020 |
| Sep 2, 2026 | 804.10 | 825.00 | 794.80 | 825.00 | 825.00 | 2.74% | 221 |
| Sep 1, 2026 | 826.00 | 833.30 | 798.20 | 803.00 | 803.00 | -2.20% | 539 |
| Aug 31, 2026 | 801.60 | 821.10 | 799.50 | 821.10 | 821.10 | 2.04% | 456 |
| Aug 28, 2026 | 784.20 | 812.40 | 784.20 | 804.70 | 804.70 | 2.11% | 4,300 |
| Aug 27, 2026 | 829.20 | 842.10 | 779.40 | 788.10 | 788.10 | -2.20% | 3,245 |
| Aug 26, 2026 | 796.20 | 810.50 | 791.40 | 805.80 | 805.80 | 1.38% | 1,137 |
| Aug 25, 2026 | 795.90 | 803.60 | 789.00 | 794.80 | 794.80 | 1.83% | 1,059 |
| Aug 24, 2026 | 799.80 | 803.70 | 764.50 | 780.50 | 780.50 | -5.90% | 2,490 |
| Aug 21, 2026 | 834.90 | 843.50 | 824.60 | 829.40 | 829.40 | -0.07% | 1,970 |
| Aug 20, 2026 | 817.40 | 830.00 | 790.00 | 830.00 | 830.00 | 3.78% | 898 |
| Aug 19, 2026 | 794.60 | 832.10 | 788.60 | 799.80 | 799.80 | -1.50% | 1,115 |
| Aug 18, 2026 | 848.30 | 856.00 | 803.70 | 812.00 | 812.00 | -6.94% | 7,071 |
| Aug 17, 2026 | 865.70 | 893.00 | 858.00 | 872.60 | 872.60 | 5.02% | 6,464 |
| Aug 14, 2026 | 833.10 | 848.70 | 827.80 | 830.90 | 830.90 | 0.72% | 7,324 |
| Aug 13, 2026 | 797.20 | 846.20 | 783.00 | 825.00 | 825.00 | 4.38% | 5,425 |
| Aug 12, 2026 | 763.20 | 809.80 | 763.20 | 790.40 | 790.40 | 5.81% | 5,466 |
| Aug 11, 2026 | 755.50 | 760.00 | 734.50 | 747.00 | 747.00 | -0.40% | 4,374 |
| Aug 10, 2026 | 761.70 | 771.10 | 746.90 | 750.00 | 750.00 | -0.81% | 3,093 |
| Aug 7, 2026 | 771.80 | 788.40 | 734.00 | 756.10 | 756.10 | -1.29% | 3,037 |
| Aug 6, 2026 | 751.40 | 784.60 | 727.10 | 766.00 | 766.00 | -0.98% | 4,345 |
| Aug 5, 2026 | 787.90 | 800.90 | 754.00 | 773.60 | 773.60 | -0.09% | 10,657 |
| Aug 4, 2026 | 727.40 | 780.20 | 727.40 | 774.30 | 774.30 | 7.39% | 4,105 |
| Aug 3, 2026 | 727.50 | 728.60 | 673.70 | 721.00 | 721.00 | 0.33% | 5,374 |
| Jul 31, 2026 | 795.80 | 805.40 | 714.70 | 718.60 | 718.60 | -5.37% | 3,698 |
| Jul 30, 2026 | 637.40 | 764.10 | 626.40 | 759.40 | 759.40 | 17.01% | 3,254 |
| Jul 29, 2026 | 695.40 | 735.50 | 649.00 | 649.00 | 649.00 | -9.90% | 2,786 |
| Jul 28, 2026 | 748.50 | 756.90 | 695.70 | 720.30 | 720.30 | -8.64% | 5,395 |
| Jul 27, 2026 | 835.40 | 841.70 | 754.00 | 788.40 | 788.40 | -2.57% | 1,602 |
| 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 |