Micron Technology, Inc. (VIE:MU)
Austria · Delayed Price · Currency is EUR 134.84
+0.34 (0.25%)
At close: Sep 26, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 134.12 | 134.86 | 134.12 | 134.84 | 134.84 | 0.25% | - |
| Sep 25, 2025 | 137.00 | 137.50 | 133.58 | 134.50 | 134.50 | -3.28% | 542 |
| Sep 24, 2025 | 143.00 | 143.48 | 138.18 | 139.06 | 139.06 | -2.35% | 1,029 |
| Sep 23, 2025 | 140.74 | 142.40 | 140.34 | 142.40 | 142.40 | 0.68% | 271 |
| Sep 22, 2025 | 138.24 | 141.44 | 138.12 | 141.44 | 141.44 | 3.20% | 95 |
| Sep 19, 2025 | 143.94 | 143.94 | 137.06 | 137.06 | 137.06 | -4.25% | 908 |
| Sep 18, 2025 | 136.76 | 143.26 | 136.76 | 143.14 | 143.14 | 7.14% | 451 |
| Sep 17, 2025 | 133.92 | 133.92 | 132.82 | 133.60 | 133.60 | 0.03% | 116 |
| Sep 16, 2025 | 134.38 | 135.92 | 133.56 | 133.56 | 133.56 | -0.06% | 305 |
| Sep 15, 2025 | 135.12 | 135.12 | 132.18 | 133.64 | 133.64 | 0.30% | 860 |
| Sep 12, 2025 | 128.88 | 133.24 | 128.80 | 133.24 | 133.24 | 5.60% | 629 |
| Sep 11, 2025 | 118.96 | 126.18 | 118.96 | 126.18 | 126.18 | 4.89% | 580 |
| Sep 10, 2025 | 116.30 | 121.02 | 116.30 | 120.30 | 120.30 | 5.80% | 485 |
| Sep 9, 2025 | 112.26 | 113.70 | 112.26 | 113.70 | 113.70 | 1.08% | 189 |
| Sep 8, 2025 | 111.74 | 112.48 | 109.34 | 112.48 | 112.48 | 3.82% | 379 |
| Sep 5, 2025 | 106.66 | 109.50 | 106.66 | 108.34 | 108.34 | 5.43% | 313 |
| Sep 4, 2025 | 102.00 | 102.76 | 102.00 | 102.76 | 102.76 | 1.84% | - |
| Sep 3, 2025 | 101.52 | 102.46 | 100.90 | 100.90 | 100.90 | 0.60% | 4 |
| Sep 2, 2025 | 102.06 | 102.06 | 99.39 | 100.30 | 100.30 | -1.72% | 448 |
| Sep 1, 2025 | 101.48 | 102.06 | 101.48 | 102.06 | 102.06 | -0.43% | 2 |
| Aug 29, 2025 | 104.46 | 106.28 | 102.50 | 102.50 | 102.50 | -1.88% | 592 |
| Aug 28, 2025 | 100.86 | 104.46 | 100.86 | 104.46 | 104.46 | 3.28% | 63 |
| Aug 27, 2025 | 100.76 | 101.24 | 100.68 | 101.14 | 101.14 | 0.20% | - |
| Aug 26, 2025 | 100.02 | 100.94 | 99.54 | 100.94 | 100.94 | 0.38% | 139 |
| Aug 25, 2025 | 100.36 | 100.56 | 99.95 | 100.56 | 100.56 | -1.41% | 94 |
| Aug 22, 2025 | 98.90 | 102.00 | 98.90 | 102.00 | 102.00 | 1.69% | 286 |
| Aug 21, 2025 | 101.16 | 101.16 | 99.79 | 100.30 | 100.30 | 0.73% | 188 |
| Aug 20, 2025 | 104.14 | 104.40 | 99.57 | 99.57 | 99.57 | -5.84% | 652 |
| Aug 19, 2025 | 105.50 | 105.74 | 105.22 | 105.74 | 105.74 | 0.86% | 68 |
| Aug 18, 2025 | 103.30 | 104.84 | 102.72 | 104.84 | 104.84 | 1.65% | 212 |
| Aug 15, 2025 | 107.94 | 107.94 | 103.14 | 103.14 | 103.14 | -3.10% | 283 |
| Aug 14, 2025 | 106.06 | 106.44 | 104.76 | 106.44 | 106.44 | 0.13% | 94 |
| Aug 13, 2025 | 109.08 | 109.82 | 106.30 | 106.30 | 106.30 | -2.01% | 114 |
| Aug 12, 2025 | 106.40 | 108.48 | 105.82 | 108.48 | 108.48 | 2.17% | 349 |
| Aug 11, 2025 | 102.84 | 109.40 | 101.98 | 106.18 | 106.18 | 4.55% | 355 |
| Aug 8, 2025 | 96.10 | 101.56 | 95.91 | 101.56 | 101.56 | 6.38% | 94 |
| Aug 7, 2025 | 96.87 | 98.46 | 95.47 | 95.47 | 95.47 | 2.53% | 471 |
| Aug 6, 2025 | 94.29 | 94.29 | 92.43 | 93.11 | 93.11 | -0.10% | 259 |
| Aug 5, 2025 | 93.85 | 95.44 | 93.20 | 93.20 | 93.20 | 0.11% | 376 |
| Aug 4, 2025 | 91.75 | 93.10 | 91.20 | 93.10 | 93.10 | 2.20% | 209 |
| Aug 1, 2025 | 94.33 | 94.33 | 89.46 | 91.10 | 91.10 | -4.76% | 381 |
| Jul 31, 2025 | 101.10 | 101.32 | 95.65 | 95.65 | 95.65 | -2.82% | 456 |
| Jul 30, 2025 | 97.13 | 98.58 | 97.10 | 98.43 | 98.43 | 1.99% | - |
| Jul 29, 2025 | 96.32 | 98.16 | 96.32 | 96.51 | 96.51 | 1.13% | 99 |
| Jul 28, 2025 | 95.82 | 96.49 | 95.43 | 95.43 | 95.43 | 1.10% | 189 |
| Jul 25, 2025 | 95.24 | 95.26 | 93.92 | 94.39 | 94.39 | -0.78% | 94 |
| Jul 24, 2025 | 93.72 | 95.13 | 93.72 | 95.13 | 95.13 | 1.86% | 198 |
| Jul 23, 2025 | 93.39 | 93.50 | 93.11 | 93.39 | 93.39 | 0.47% | 220 |
| Jul 22, 2025 | 96.60 | 96.80 | 92.95 | 92.95 | 92.95 | -5.88% | 322 |
| Jul 21, 2025 | 98.69 | 98.89 | 97.35 | 98.76 | 98.76 | 0.99% | 349 |