Micron Technology, Inc. (VIE:MU)
Austria · Delayed Price · Currency is EUR 195.12
-5.98 (-2.97%)
At close: Dec 4, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 196.28 | 201.30 | 196.28 | 201.25 | 201.25 | 3.14% | 552 |
| Dec 4, 2025 | 200.25 | 200.35 | 195.12 | 195.12 | 195.12 | -2.97% | 147 |
| Dec 3, 2025 | 206.35 | 206.75 | 196.06 | 201.10 | 201.10 | -1.03% | 651 |
| Dec 2, 2025 | 205.35 | 208.25 | 202.30 | 203.20 | 203.20 | -0.12% | 412 |
| Dec 1, 2025 | 201.00 | 204.30 | 199.78 | 203.45 | 203.45 | - | 879 |
| Nov 28, 2025 | 202.30 | 205.40 | 202.30 | 203.45 | 203.45 | 1.87% | 160 |
| Nov 27, 2025 | 200.45 | 200.65 | 199.54 | 199.72 | 199.72 | -0.24% | 161 |
| Nov 26, 2025 | 195.60 | 200.20 | 194.56 | 200.20 | 200.20 | 4.59% | 550 |
| Nov 25, 2025 | 195.18 | 195.18 | 188.10 | 191.42 | 191.42 | -1.17% | 1,303 |
| Nov 24, 2025 | 183.54 | 193.68 | 181.90 | 193.68 | 193.68 | 11.45% | 804 |
| Nov 21, 2025 | 172.50 | 177.66 | 169.38 | 173.78 | 173.78 | -6.52% | 858 |
| Nov 20, 2025 | 204.30 | 204.30 | 185.90 | 185.90 | 185.90 | -4.75% | 315 |
| Nov 19, 2025 | 201.05 | 201.05 | 195.18 | 195.18 | 195.18 | -4.70% | 715 |
| Nov 18, 2025 | 206.65 | 209.50 | 203.10 | 204.80 | 204.80 | -4.90% | 405 |
| Nov 17, 2025 | 218.75 | 219.70 | 212.55 | 215.35 | 215.35 | 5.00% | 516 |
| Nov 14, 2025 | 199.88 | 205.10 | 199.00 | 205.10 | 205.10 | 0.61% | 406 |
| Nov 13, 2025 | 205.35 | 212.35 | 203.85 | 203.85 | 203.85 | -3.64% | 420 |
| Nov 12, 2025 | 212.60 | 214.10 | 210.90 | 211.55 | 211.55 | 0.81% | 74 |
| Nov 11, 2025 | 216.60 | 217.85 | 209.85 | 209.85 | 209.85 | -4.24% | 126 |
| Nov 10, 2025 | 214.00 | 219.30 | 214.00 | 219.15 | 219.15 | 9.89% | 42 |
| Nov 7, 2025 | 211.50 | 211.50 | 199.42 | 199.42 | 199.42 | -3.55% | 72 |
| Nov 6, 2025 | 204.55 | 211.25 | 204.55 | 206.75 | 206.75 | 0.56% | 381 |
| Nov 5, 2025 | 189.90 | 205.60 | 189.90 | 205.60 | 205.60 | 4.88% | 332 |
| Nov 4, 2025 | 197.74 | 197.82 | 194.28 | 196.04 | 196.04 | -3.33% | 498 |
| Nov 3, 2025 | 198.74 | 204.95 | 198.74 | 202.80 | 202.80 | 5.86% | 423 |
| Oct 31, 2025 | 196.62 | 199.82 | 191.58 | 191.58 | 191.58 | -1.99% | 463 |
| Oct 30, 2025 | 197.14 | 197.14 | 194.14 | 195.46 | 195.46 | -0.71% | 448 |
| Oct 29, 2025 | 195.48 | 197.24 | 195.48 | 196.86 | 196.86 | 3.45% | 248 |
| Oct 28, 2025 | 185.42 | 190.30 | 184.44 | 190.30 | 190.30 | 1.53% | 230 |
| Oct 27, 2025 | 194.12 | 195.58 | 187.34 | 187.44 | 187.44 | 0.51% | 249 |
| Oct 24, 2025 | 180.42 | 186.48 | 180.42 | 186.48 | 186.48 | 5.99% | 401 |
| Oct 23, 2025 | 172.90 | 175.94 | 166.62 | 175.94 | 175.94 | 4.71% | 1,348 |
| Oct 22, 2025 | 175.00 | 176.52 | 168.02 | 168.02 | 168.02 | -3.82% | 298 |
| Oct 21, 2025 | 177.06 | 177.06 | 174.42 | 174.70 | 174.70 | -2.62% | 498 |
| Oct 20, 2025 | 178.48 | 182.94 | 178.48 | 179.40 | 179.40 | 6.70% | 145 |
| Oct 17, 2025 | 166.88 | 171.20 | 166.88 | 168.14 | 168.14 | -4.51% | 102 |
| Oct 16, 2025 | 167.58 | 176.08 | 167.10 | 176.08 | 176.08 | 7.29% | 597 |
| Oct 15, 2025 | 163.58 | 165.30 | 162.54 | 164.12 | 164.12 | 0.43% | 217 |
| Oct 14, 2025 | 161.58 | 163.70 | 159.38 | 163.42 | 163.42 | -0.13% | 216 |
| Oct 13, 2025 | 160.58 | 163.64 | 160.58 | 163.64 | 163.64 | -0.28% | 72 |
| Oct 10, 2025 | 166.72 | 166.72 | 164.10 | 164.10 | 164.10 | -1.48% | 225 |
| Oct 9, 2025 | 168.62 | 168.84 | 166.44 | 166.56 | 166.56 | -0.72% | 297 |
| Oct 8, 2025 | 160.74 | 167.76 | 160.74 | 167.76 | 167.76 | 5.07% | 227 |
| Oct 7, 2025 | 164.90 | 167.76 | 159.66 | 159.66 | 159.66 | -3.48% | 232 |
| Oct 6, 2025 | 165.42 | 170.46 | 164.76 | 165.42 | 165.42 | 1.60% | 1,117 |
| Oct 3, 2025 | 157.64 | 162.82 | 157.64 | 162.82 | 162.82 | 8.23% | 152 |
| Oct 1, 2025 | 139.52 | 150.44 | 138.90 | 150.44 | 150.34 | 6.33% | 71 |
| Sep 30, 2025 | 139.98 | 142.98 | 139.70 | 141.48 | 141.39 | 1.03% | 462 |
| Sep 29, 2025 | 135.58 | 140.04 | 135.58 | 140.04 | 139.95 | 3.86% | 22 |
| Sep 26, 2025 | 134.12 | 134.86 | 134.12 | 134.84 | 134.75 | 0.25% | - |