Micron Technology, Inc. (VIE:MU)
Austria · Delayed Price · Currency is EUR 346.60
+14.70 (4.43%)
At close: Mar 4, 2026
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 342.10 | 342.10 | 327.95 | 331.90 | 331.90 | -5.27% | 526 |
| Mar 2, 2026 | 338.00 | 350.35 | 336.65 | 350.35 | 350.35 | 0.06% | 475 |
| Feb 27, 2026 | 350.65 | 350.65 | 342.60 | 350.15 | 350.15 | -0.72% | 217 |
| Feb 26, 2026 | 367.15 | 368.50 | 345.90 | 352.70 | 352.70 | -2.74% | 345 |
| Feb 25, 2026 | 356.25 | 369.30 | 356.25 | 362.65 | 362.65 | -0.75% | 258 |
| Feb 24, 2026 | 360.35 | 369.70 | 360.25 | 365.40 | 365.40 | 2.30% | 128 |
| Feb 23, 2026 | 359.15 | 360.40 | 356.25 | 357.20 | 357.20 | -0.46% | 221 |
| Feb 20, 2026 | 357.05 | 360.30 | 352.10 | 358.85 | 358.85 | 1.04% | 314 |
| Feb 19, 2026 | 360.60 | 360.60 | 351.95 | 355.15 | 355.15 | -1.39% | 182 |
| Feb 18, 2026 | 342.40 | 360.15 | 335.45 | 360.15 | 360.15 | 4.95% | 47 |
| Feb 17, 2026 | 346.75 | 346.75 | 338.40 | 343.15 | 343.15 | -1.07% | 229 |
| Feb 16, 2026 | 347.30 | 348.25 | 346.15 | 346.85 | 346.85 | 0.30% | 274 |
| Feb 13, 2026 | 348.20 | 349.45 | 334.50 | 345.80 | 345.80 | -0.53% | 631 |
| Feb 12, 2026 | 356.60 | 360.35 | 347.65 | 347.65 | 347.65 | 4.65% | 343 |
| Feb 11, 2026 | 314.05 | 339.50 | 314.05 | 332.20 | 332.20 | 5.39% | 381 |
| Feb 10, 2026 | 318.85 | 321.05 | 313.10 | 315.20 | 315.20 | -2.55% | 162 |
| Feb 9, 2026 | 330.05 | 330.05 | 315.45 | 323.45 | 323.45 | 0.26% | 556 |
| Feb 6, 2026 | 322.75 | 337.30 | 317.80 | 322.60 | 322.60 | -0.68% | 582 |
| Feb 5, 2026 | 327.15 | 328.00 | 309.25 | 324.80 | 324.80 | -0.37% | 1,141 |
| Feb 4, 2026 | 357.50 | 357.50 | 325.00 | 326.00 | 326.00 | -9.22% | 407 |
| 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 |