Micron Technology, Inc. (KASE:MU_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 1,089.70
+12.20 (1.13%)
At close: Sep 25, 2026
KASE:MU_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,070.00 | 1,078.45 | 1,065.00 | 1,065.00 | 1,065.00 | -2.27% | 92 |
| Sep 25, 2026 | 1,095.02 | 1,111.00 | 1,088.00 | 1,089.70 | 1,089.70 | 1.13% | 47 |
| Sep 24, 2026 | 1,070.00 | 1,077.50 | 1,045.00 | 1,077.50 | 1,077.50 | -1.31% | 108 |
| Sep 23, 2026 | 1,078.00 | 1,103.00 | 1,078.00 | 1,091.83 | 1,091.83 | 1.50% | 211 |
| Sep 22, 2026 | 1,038.00 | 1,082.00 | 1,023.05 | 1,075.73 | 1,075.73 | 3.68% | 217 |
| Sep 21, 2026 | 1,024.24 | 1,058.00 | 1,020.00 | 1,037.50 | 1,037.50 | 5.87% | 197 |
| Sep 18, 2026 | 998.95 | 998.95 | 980.00 | 980.00 | 980.00 | - | 143 |
| Sep 17, 2026 | 940.12 | 989.00 | 940.00 | 980.00 | 980.00 | 4.55% | 133 |
| Sep 16, 2026 | 940.00 | 943.00 | 930.00 | 937.32 | 937.32 | 0.79% | 88 |
| Sep 15, 2026 | 936.72 | 945.63 | 930.00 | 930.00 | 930.00 | -0.11% | 107 |
| Sep 14, 2026 | 946.01 | 946.01 | 912.26 | 931.00 | 931.00 | -5.08% | 204 |
| Sep 11, 2026 | 996.50 | 998.98 | 975.02 | 980.87 | 980.87 | -0.42% | 140 |
| Sep 10, 2026 | 1,029.70 | 1,029.70 | 985.00 | 985.00 | 985.00 | -2.75% | 63 |
| Sep 9, 2026 | 1,006.65 | 1,040.32 | 994.60 | 1,012.89 | 1,012.89 | -0.37% | 114 |
| Sep 8, 2026 | 1,030.00 | 1,033.68 | 980.00 | 1,016.64 | 1,016.64 | 1.94% | 221 |
| Sep 4, 2026 | 965.00 | 1,000.00 | 963.56 | 997.28 | 997.28 | 5.64% | 257 |
| Sep 3, 2026 | 953.24 | 958.64 | 924.50 | 944.00 | 944.00 | -0.14% | 172 |
| Sep 2, 2026 | 929.88 | 955.62 | 920.59 | 945.32 | 945.32 | 0.42% | 374 |
| Sep 1, 2026 | 960.00 | 968.75 | 892.00 | 941.33 | 941.33 | 0.29% | 188 |
| Aug 31, 2026 | 939.00 | 952.89 | 875.00 | 938.58 | 938.58 | 1.78% | 282 |
| Aug 28, 2026 | 914.00 | 948.00 | 914.00 | 922.20 | 922.20 | 0.35% | 138 |
| Aug 27, 2026 | 970.00 | 980.20 | 917.00 | 919.00 | 919.00 | -3.26% | 208 |
| Aug 26, 2026 | 939.99 | 949.99 | 928.92 | 949.99 | 949.99 | 1.57% | 14 |
| Aug 25, 2026 | 925.10 | 950.00 | 925.10 | 935.34 | 935.34 | 1.45% | 101 |
| Aug 24, 2026 | 946.99 | 946.99 | 900.00 | 922.01 | 922.01 | -4.41% | 205 |
| Aug 21, 2026 | 977.00 | 989.96 | 961.86 | 964.55 | 964.55 | 0.64% | 240 |
| Aug 20, 2026 | 954.83 | 965.00 | 926.97 | 958.46 | 958.46 | 1.75% | 188 |
| Aug 19, 2026 | 923.35 | 968.00 | 920.11 | 942.00 | 942.00 | -0.22% | 251 |
| Aug 18, 2026 | 990.00 | 990.00 | 934.96 | 944.11 | 944.11 | -8.15% | 224 |
| Aug 17, 2026 | 997.00 | 1,030.00 | 962.00 | 1,027.83 | 1,027.83 | 4.88% | 185 |
| Aug 14, 2026 | 967.47 | 979.99 | 960.22 | 979.99 | 979.99 | 1.22% | 11 |
| Aug 13, 2026 | 916.69 | 975.00 | 906.59 | 968.22 | 968.22 | 4.79% | 109 |
| Aug 12, 2026 | 884.00 | 931.34 | 884.00 | 923.93 | 923.93 | 7.59% | 148 |
| Aug 11, 2026 | 888.00 | 888.00 | 857.60 | 858.79 | 858.79 | -2.66% | 74 |
| Aug 10, 2026 | 885.00 | 894.90 | 865.00 | 882.24 | 882.24 | 0.30% | 103 |
| Aug 7, 2026 | 894.30 | 918.39 | 860.00 | 879.60 | 879.60 | -1.65% | 130 |
| Aug 6, 2026 | 925.00 | 925.00 | 850.00 | 894.40 | 894.40 | -3.70% | 121 |
| Aug 5, 2026 | 906.86 | 944.00 | 872.00 | 928.80 | 928.80 | 3.20% | 147 |
| Aug 4, 2026 | 847.00 | 899.99 | 847.00 | 899.99 | 899.99 | 9.64% | 73 |
| Aug 3, 2026 | 858.00 | 858.00 | 798.99 | 820.89 | 820.89 | -4.77% | 155 |
| Jul 31, 2026 | 921.99 | 930.00 | 831.00 | 862.00 | 862.00 | 0.21% | 105 |
| Jul 30, 2026 | 761.00 | 867.00 | 727.40 | 860.23 | 860.23 | 11.00% | 99 |
| Jul 29, 2026 | 820.00 | 837.98 | 775.01 | 775.01 | 775.01 | -8.82% | 64 |
| Jul 28, 2026 | 878.00 | 880.00 | 820.00 | 850.00 | 850.00 | -3.87% | 40 |
| Jul 27, 2026 | 959.99 | 997.00 | 872.00 | 884.24 | 884.24 | -6.18% | 112 |
| Jul 24, 2026 | 969.00 | 1,030.00 | 923.56 | 942.50 | 942.50 | -6.68% | 239 |
| Jul 23, 2026 | 976.32 | 1,010.00 | 960.00 | 1,010.00 | 1,010.00 | 3.48% | 231 |
| Jul 22, 2026 | 950.12 | 979.11 | 928.80 | 976.00 | 976.00 | 0.61% | 187 |
| Jul 21, 2026 | 910.00 | 970.10 | 909.33 | 970.10 | 970.10 | 7.31% | 85 |
| Jul 20, 2026 | 878.00 | 915.00 | 878.00 | 904.00 | 904.00 | 1.57% | 23 |