Micron Technology, Inc. (LON:0R2T)
London · Delayed Price · Currency is GBP · Price in USD 163.14
-5.97 (-3.53%)
At close: Sep 19, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 169.05 | 170.13 | 159.38 | 163.14 | 163.14 | -3.53% | 153,685 |
| Sep 18, 2025 | 162.00 | 170.43 | 161.11 | 169.12 | 169.12 | 8.78% | 115,653 |
| Sep 17, 2025 | 158.30 | 160.39 | 155.40 | 155.47 | 155.47 | -1.60% | 59,156 |
| Sep 16, 2025 | 158.60 | 160.83 | 157.18 | 158.00 | 158.00 | 0.62% | 195,166 |
| Sep 15, 2025 | 157.45 | 160.32 | 154.88 | 157.03 | 157.03 | -0.28% | 133,220 |
| Sep 12, 2025 | 151.25 | 158.07 | 150.15 | 157.48 | 157.48 | 3.50% | 135,253 |
| Sep 11, 2025 | 139.35 | 156.25 | 138.13 | 152.16 | 152.16 | 8.63% | 223,363 |
| Sep 10, 2025 | 136.80 | 142.23 | 135.91 | 140.07 | 140.07 | 3.36% | 108,068 |
| Sep 9, 2025 | 132.20 | 136.98 | 131.34 | 135.51 | 135.51 | 3.13% | 68,115 |
| Sep 8, 2025 | 132.10 | 132.80 | 128.45 | 131.40 | 131.40 | 1.84% | 85,588 |
| Sep 5, 2025 | 124.60 | 129.56 | 124.02 | 129.02 | 129.02 | 6.17% | 135,388 |
| Sep 4, 2025 | 119.05 | 121.69 | 118.20 | 121.52 | 121.52 | 3.36% | 69,791 |
| Sep 3, 2025 | 118.40 | 119.66 | 117.47 | 117.57 | 117.57 | 0.31% | 31,731 |
| Sep 2, 2025 | 117.75 | 119.61 | 114.28 | 117.21 | 117.21 | -1.42% | 61,591 |
| Sep 1, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.35% | - |
| Aug 29, 2025 | 121.65 | 124.48 | 118.24 | 118.49 | 118.49 | -2.87% | 50,033 |
| Aug 28, 2025 | 117.35 | 122.57 | 116.70 | 121.99 | 121.99 | 2.99% | 51,304 |
| Aug 27, 2025 | 117.15 | 118.73 | 116.60 | 118.45 | 118.45 | 1.23% | 53,912 |
| Aug 26, 2025 | 116.00 | 118.34 | 115.87 | 117.01 | 117.01 | 0.12% | 28,474 |
| Aug 25, 2025 | 118.16 | 118.34 | 116.15 | 116.88 | 116.88 | -2.48% | 30,406 |
| Aug 22, 2025 | 115.45 | 120.67 | 114.03 | 119.85 | 119.85 | 3.02% | 59,188 |
| Aug 21, 2025 | 117.25 | 118.00 | 115.80 | 116.34 | 116.34 | 0.96% | 40,778 |
| Aug 20, 2025 | 121.45 | 121.90 | 113.47 | 115.23 | 115.23 | -5.91% | 125,640 |
| Aug 19, 2025 | 123.35 | 124.20 | 121.34 | 122.47 | 122.47 | -0.28% | 42,302 |
| Aug 18, 2025 | 121.25 | 123.38 | 119.25 | 122.81 | 122.81 | 1.71% | 28,840 |
| Aug 15, 2025 | 125.55 | 126.22 | 119.45 | 120.75 | 120.75 | -2.70% | 44,781 |
| Aug 14, 2025 | 124.10 | 124.77 | 121.46 | 124.11 | 124.11 | -0.12% | 39,417 |
| Aug 13, 2025 | 127.75 | 129.15 | 123.38 | 124.25 | 124.25 | -3.21% | 57,984 |
| Aug 12, 2025 | 123.45 | 128.38 | 122.50 | 128.38 | 128.38 | 4.91% | 97,639 |
| Aug 11, 2025 | 119.35 | 127.21 | 118.45 | 122.37 | 122.37 | 3.75% | 158,973 |
| Aug 8, 2025 | 112.00 | 119.29 | 111.65 | 117.95 | 117.95 | 5.81% | 85,146 |
| Aug 7, 2025 | 113.05 | 115.18 | 110.81 | 111.47 | 111.47 | 2.78% | 44,397 |
| Aug 6, 2025 | 109.05 | 109.27 | 106.77 | 108.46 | 108.46 | -0.54% | 35,256 |
| Aug 5, 2025 | 108.30 | 110.54 | 106.90 | 109.05 | 109.05 | 1.59% | 41,117 |
| Aug 4, 2025 | 106.00 | 107.88 | 104.80 | 107.34 | 107.34 | 2.94% | 33,143 |
| Aug 1, 2025 | 107.15 | 108.50 | 103.39 | 104.27 | 104.27 | -2.93% | 83,584 |
| Jul 31, 2025 | 116.00 | 116.43 | 107.41 | 107.41 | 107.41 | -5.94% | 86,084 |
| Jul 30, 2025 | 112.30 | 114.89 | 112.02 | 114.20 | 114.20 | 1.45% | 40,399 |
| Jul 29, 2025 | 111.45 | 113.53 | 110.76 | 112.57 | 112.57 | 1.48% | 56,494 |
| Jul 28, 2025 | 112.30 | 112.55 | 109.89 | 110.92 | 110.92 | 0.15% | 40,320 |
| Jul 25, 2025 | 111.55 | 112.24 | 108.85 | 110.75 | 110.75 | -1.20% | 40,209 |
| Jul 24, 2025 | 110.00 | 112.66 | 110.18 | 112.10 | 112.10 | 2.56% | 82,834 |
| Jul 23, 2025 | 109.65 | 110.25 | 108.84 | 109.30 | 109.30 | 0.75% | 38,179 |
| Jul 22, 2025 | 113.15 | 113.26 | 108.15 | 108.49 | 108.49 | -4.99% | 118,596 |
| Jul 21, 2025 | 115.05 | 115.87 | 112.00 | 114.19 | 114.19 | 0.45% | 83,286 |
| Jul 18, 2025 | 113.25 | 114.61 | 113.05 | 113.68 | 113.68 | 0.29% | 78,638 |
| Jul 17, 2025 | 116.00 | 117.17 | 110.97 | 113.35 | 113.35 | -1.66% | 168,327 |
| Jul 16, 2025 | 119.25 | 120.24 | 114.81 | 115.27 | 115.27 | -4.15% | 108,308 |
| Jul 15, 2025 | 120.00 | 121.35 | 118.88 | 120.26 | 120.26 | 0.50% | 59,513 |
| Jul 14, 2025 | 124.00 | 123.95 | 117.04 | 119.66 | 119.66 | -3.34% | 100,236 |