Micron Technology, Inc. (VIE:MU)
Austria · Delayed Price · Currency is EUR 359.10
-11.85 (-3.19%)
At close: Feb 3, 2026
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 378.75 | 378.75 | 353.10 | 359.10 | 359.10 | -3.19% | 655 |
| Feb 2, 2026 | 347.30 | 370.95 | 341.90 | 370.95 | 370.95 | 0.69% | 398 |
| Jan 30, 2026 | 374.05 | 380.85 | 368.40 | 368.40 | 368.40 | 2.76% | 501 |
| Jan 29, 2026 | 373.05 | 373.05 | 351.75 | 358.50 | 358.50 | -0.82% | 877 |
| Jan 28, 2026 | 358.65 | 361.65 | 349.30 | 361.45 | 361.45 | 6.15% | 316 |
| Jan 27, 2026 | 337.90 | 344.20 | 336.70 | 340.50 | 340.50 | 3.72% | 299 |
| Jan 26, 2026 | 336.10 | 336.10 | 325.85 | 328.30 | 328.30 | -3.84% | 369 |
| Jan 23, 2026 | 334.95 | 350.00 | 334.00 | 341.40 | 341.40 | 2.46% | 407 |
| Jan 22, 2026 | 343.10 | 343.10 | 330.95 | 333.20 | 333.20 | -0.86% | 209 |
| Jan 21, 2026 | 316.70 | 336.10 | 316.70 | 336.10 | 336.10 | 6.46% | 254 |
| Jan 20, 2026 | 305.25 | 315.70 | 298.75 | 315.70 | 315.70 | 2.73% | 447 |
| Jan 19, 2026 | 306.15 | 307.70 | 301.40 | 307.30 | 307.30 | 0.49% | 393 |
| Jan 16, 2026 | 299.75 | 314.20 | 299.75 | 305.80 | 305.80 | 3.21% | 192 |
| Jan 15, 2026 | 291.60 | 299.10 | 291.60 | 296.30 | 296.30 | 3.29% | 220 |
| Jan 14, 2026 | 291.20 | 291.20 | 285.35 | 286.85 | 286.85 | -2.48% | 333 |
| Jan 13, 2026 | 296.05 | 299.85 | 292.10 | 294.15 | 294.15 | -0.19% | 353 |
| Jan 12, 2026 | 292.40 | 295.00 | 289.90 | 294.70 | 294.70 | 1.05% | 357 |
| Jan 9, 2026 | 279.95 | 291.65 | 279.95 | 291.65 | 291.65 | 4.57% | 171 |
| Jan 8, 2026 | 289.40 | 294.00 | 278.90 | 278.90 | 278.90 | -4.45% | 328 |
| Jan 7, 2026 | 291.70 | 293.95 | 288.20 | 291.90 | 291.90 | 2.55% | 256 |
| Jan 6, 2026 | 271.30 | 284.65 | 270.10 | 284.65 | 284.65 | 5.68% | 133 |
| Jan 5, 2026 | 278.00 | 281.10 | 268.05 | 269.35 | 269.35 | 3.00% | 326 |
| Jan 2, 2026 | 249.95 | 261.75 | 249.95 | 261.50 | 261.50 | 3.69% | 229 |
| Dec 30, 2025 | 251.10 | 252.50 | 251.10 | 252.20 | 252.20 | 3.25% | - |
| Dec 29, 2025 | 239.90 | 244.25 | 238.40 | 244.25 | 244.25 | 5.97% | 218 |
| Dec 22, 2025 | 233.40 | 235.80 | 229.85 | 230.50 | 230.40 | 3.13% | 83 |
| Dec 19, 2025 | 215.50 | 226.15 | 215.15 | 223.50 | 223.41 | 4.46% | 144 |
| Dec 18, 2025 | 211.20 | 218.65 | 211.20 | 213.95 | 213.86 | 10.97% | 149 |
| Dec 17, 2025 | 203.15 | 205.20 | 192.80 | 192.80 | 192.72 | -2.39% | 506 |
| Dec 16, 2025 | 199.68 | 204.00 | 197.52 | 197.52 | 197.44 | -4.69% | 217 |
| Dec 15, 2025 | 204.85 | 211.85 | 204.85 | 207.25 | 207.16 | 0.63% | 342 |
| Dec 12, 2025 | 219.50 | 220.15 | 205.95 | 205.95 | 205.86 | -5.66% | 515 |
| Dec 11, 2025 | 221.35 | 223.25 | 218.30 | 218.30 | 218.21 | -1.04% | 245 |
| Dec 10, 2025 | 217.80 | 220.60 | 217.00 | 220.60 | 220.51 | 1.29% | 150 |
| Dec 9, 2025 | 212.95 | 217.80 | 209.90 | 217.80 | 217.71 | 3.94% | 147 |
| Dec 8, 2025 | 206.90 | 211.00 | 206.90 | 209.55 | 209.46 | 4.12% | 819 |
| Dec 5, 2025 | 196.28 | 201.30 | 196.28 | 201.25 | 201.16 | 3.14% | 552 |
| Dec 4, 2025 | 200.25 | 200.35 | 195.12 | 195.12 | 195.04 | -2.97% | 147 |
| Dec 3, 2025 | 206.35 | 206.75 | 196.06 | 201.10 | 201.01 | -1.03% | 651 |
| Dec 2, 2025 | 205.35 | 208.25 | 202.30 | 203.20 | 203.11 | -0.12% | 412 |
| Dec 1, 2025 | 201.00 | 204.30 | 199.78 | 203.45 | 203.36 | - | 879 |
| Nov 28, 2025 | 202.30 | 205.40 | 202.30 | 203.45 | 203.36 | 1.87% | 160 |
| Nov 27, 2025 | 200.45 | 200.65 | 199.54 | 199.72 | 199.64 | -0.24% | 161 |
| Nov 26, 2025 | 195.60 | 200.20 | 194.56 | 200.20 | 200.12 | 4.59% | 550 |
| Nov 25, 2025 | 195.18 | 195.18 | 188.10 | 191.42 | 191.34 | -1.17% | 1,303 |
| Nov 24, 2025 | 183.54 | 193.68 | 181.90 | 193.68 | 193.60 | 11.45% | 804 |
| Nov 21, 2025 | 172.50 | 177.66 | 169.38 | 173.78 | 173.71 | -6.52% | 858 |
| Nov 20, 2025 | 204.30 | 204.30 | 185.90 | 185.90 | 185.82 | -4.75% | 315 |
| Nov 19, 2025 | 201.05 | 201.05 | 195.18 | 195.18 | 195.10 | -4.70% | 715 |
| Nov 18, 2025 | 206.65 | 209.50 | 203.10 | 204.80 | 204.71 | -4.90% | 405 |