Skip to main content
logo
Micron Technology, Inc. (LON:0R2T)
London flag London · Delayed Price · Currency is GBP · Price in USD
104.27
-3.14 (-2.93%)
At close: Aug 1, 2025

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025107.15108.50103.39104.27104.27-2.93%83,584
Jul 31, 2025116.00116.43107.41107.41107.41-5.94%86,084
Jul 30, 2025112.30114.89112.02114.20114.201.45%40,399
Jul 29, 2025111.45113.53110.76112.57112.571.48%56,494
Jul 28, 2025112.30112.55109.89110.92110.920.15%40,320
Jul 25, 2025111.55112.24108.85110.75110.75-1.20%40,209
Jul 24, 2025110.00112.66110.18112.10112.102.56%82,834
Jul 23, 2025109.65110.25108.84109.30109.300.75%38,179
Jul 22, 2025113.15113.26108.15108.49108.49-4.99%118,596
Jul 21, 2025115.05115.87112.00114.19114.190.45%83,286
Jul 18, 2025113.25114.61113.05113.68113.680.29%78,638
Jul 17, 2025116.00117.17110.97113.35113.35-1.66%168,327
Jul 16, 2025119.25120.24114.81115.27115.27-4.15%108,308
Jul 15, 2025120.00121.35118.88120.26120.260.50%59,513
Jul 14, 2025124.00123.95117.04119.66119.66-3.34%100,236
Jul 11, 2025122.90124.50121.23123.79123.790.60%35,850
Jul 10, 2025122.60124.30122.07123.05123.050.95%49,822
Jul 9, 2025124.90126.13121.30121.89121.89-2.55%48,859
Jul 8, 2025120.80125.45119.96125.08125.083.73%106,679
Jul 7, 2025120.80121.50118.95120.59120.59-0.87%39,700
Jul 4, 2025121.54121.54121.54121.65121.54-0.35%-
Jul 3, 2025122.50123.53121.85122.08121.97-0.15%46,694
Jul 2, 2025121.45122.95118.06122.26122.140.94%42,040
Jul 1, 2025123.35123.97119.08121.12121.00-1.87%111,743
Jun 30, 2025125.55125.60121.85123.43123.31-0.72%55,222
Jun 27, 2025126.50127.52123.63124.33124.21-0.17%71,598
Jun 26, 2025130.70131.00123.83124.54124.42-1.76%298,617
Jun 25, 2025128.80129.43125.63126.77126.65-0.73%72,167
Jun 24, 2025124.40127.82123.60127.70127.584.06%92,005
Jun 23, 2025123.35124.51119.83122.73122.61-0.49%88,141
Jun 20, 2025122.10123.50120.40123.33123.211.38%65,521
Jun 19, 2025121.54121.54121.54121.65121.54-0.25%-
Jun 18, 2025121.15122.83120.26121.95121.841.12%38,683
Jun 17, 2025119.35123.49118.80120.60120.480.85%73,166
Jun 16, 2025116.70120.92115.85119.58119.473.17%56,941
Jun 13, 2025114.00117.10112.60115.91115.800.21%65,878
Jun 12, 2025115.25116.46113.59115.67115.560.16%52,208
Jun 11, 2025114.10117.23113.90115.49115.382.09%106,318
Jun 10, 2025110.60114.93110.60113.13113.021.69%63,029
Jun 9, 2025109.05112.51108.46111.25111.141.66%63,874
Jun 6, 2025106.80111.06105.40109.43109.331.63%76,356
Jun 5, 2025104.43109.01103.30107.67107.574.75%178,444
Jun 4, 2025102.10103.89101.76102.79102.691.27%41,645
Jun 3, 202597.55102.9196.98101.51101.413.32%100,048
Jun 2, 202593.5398.2493.4998.2498.154.09%41,267
May 30, 202596.3096.5592.2394.3894.29-2.68%55,435
May 29, 202599.5599.9596.1996.9896.890.02%88,524
May 28, 202596.2397.0195.6196.9796.880.31%34,050
May 27, 202595.7596.6994.2296.6796.583.27%49,890
May 23, 202595.3594.6490.9893.6193.52-3.31%75,111