Micron Technology, Inc. (VIE:MU)
Austria · Delayed Price · Currency is EUR 168.02
-6.68 (-3.82%)
At close: Oct 22, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 137.00 | 137.50 | 133.58 | 134.50 | 134.41 | -3.28% | 542 |
| Sep 24, 2025 | 143.00 | 143.48 | 138.18 | 139.06 | 138.97 | -2.35% | 1,029 |
| Sep 23, 2025 | 140.74 | 142.40 | 140.34 | 142.40 | 142.31 | 0.68% | 271 |
| Sep 22, 2025 | 138.24 | 141.44 | 138.12 | 141.44 | 141.35 | 3.20% | 95 |
| Sep 19, 2025 | 143.94 | 143.94 | 137.06 | 137.06 | 136.97 | -4.25% | 908 |
| Sep 18, 2025 | 136.76 | 143.26 | 136.76 | 143.14 | 143.05 | 7.14% | 451 |
| Sep 17, 2025 | 133.92 | 133.92 | 132.82 | 133.60 | 133.51 | 0.03% | 116 |
| Sep 16, 2025 | 134.38 | 135.92 | 133.56 | 133.56 | 133.47 | -0.06% | 305 |
| Sep 15, 2025 | 135.12 | 135.12 | 132.18 | 133.64 | 133.55 | 0.30% | 860 |
| Sep 12, 2025 | 128.88 | 133.24 | 128.80 | 133.24 | 133.15 | 5.60% | 629 |
| Sep 11, 2025 | 118.96 | 126.18 | 118.96 | 126.18 | 126.10 | 4.89% | 580 |
| Sep 10, 2025 | 116.30 | 121.02 | 116.30 | 120.30 | 120.22 | 5.80% | 485 |
| Sep 9, 2025 | 112.26 | 113.70 | 112.26 | 113.70 | 113.63 | 1.08% | 189 |
| Sep 8, 2025 | 111.74 | 112.48 | 109.34 | 112.48 | 112.41 | 3.82% | 379 |
| Sep 5, 2025 | 106.66 | 109.50 | 106.66 | 108.34 | 108.27 | 5.43% | 313 |
| Sep 4, 2025 | 102.00 | 102.76 | 102.00 | 102.76 | 102.69 | 1.84% | - |
| Sep 3, 2025 | 101.52 | 102.46 | 100.90 | 100.90 | 100.83 | 0.60% | 4 |
| Sep 2, 2025 | 102.06 | 102.06 | 99.39 | 100.30 | 100.23 | -1.72% | 448 |
| Sep 1, 2025 | 101.48 | 102.06 | 101.48 | 102.06 | 101.99 | -0.43% | 2 |
| Aug 29, 2025 | 104.46 | 106.28 | 102.50 | 102.50 | 102.43 | -1.88% | 592 |
| Aug 28, 2025 | 100.86 | 104.46 | 100.86 | 104.46 | 104.39 | 3.28% | 63 |
| Aug 27, 2025 | 100.76 | 101.24 | 100.68 | 101.14 | 101.07 | 0.20% | - |
| Aug 26, 2025 | 100.02 | 100.94 | 99.54 | 100.94 | 100.87 | 0.38% | 139 |
| Aug 25, 2025 | 100.36 | 100.56 | 99.95 | 100.56 | 100.49 | -1.41% | 94 |
| Aug 22, 2025 | 98.90 | 102.00 | 98.90 | 102.00 | 101.93 | 1.69% | 286 |
| Aug 21, 2025 | 101.16 | 101.16 | 99.79 | 100.30 | 100.23 | 0.73% | 188 |
| Aug 20, 2025 | 104.14 | 104.40 | 99.57 | 99.57 | 99.51 | -5.84% | 652 |
| Aug 19, 2025 | 105.50 | 105.74 | 105.22 | 105.74 | 105.67 | 0.86% | 68 |
| Aug 18, 2025 | 103.30 | 104.84 | 102.72 | 104.84 | 104.77 | 1.65% | 212 |
| Aug 15, 2025 | 107.94 | 107.94 | 103.14 | 103.14 | 103.07 | -3.10% | 283 |
| Aug 14, 2025 | 106.06 | 106.44 | 104.76 | 106.44 | 106.37 | 0.13% | 94 |