Micron Technology, Inc. (BIT:1MU)
Italy
· Delayed Price · Currency is EUR 342.90
-2.80 (-0.81%)
At close: Mar 5, 2026
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 347.10 | 347.55 | 347.10 | 347.50 | - | 0.52% | 4 |
| Mar 4, 2026 | 322.40 | 350.00 | 320.65 | 345.70 | 345.70 | 4.11% | 7,541 |
| Mar 3, 2026 | 341.00 | 341.40 | 324.40 | 332.05 | 332.05 | -5.30% | 12,306 |
| Mar 2, 2026 | 337.80 | 355.55 | 335.40 | 350.65 | 350.65 | 0.29% | 12,207 |
| Feb 27, 2026 | 351.25 | 353.70 | 340.40 | 349.65 | 349.65 | -0.84% | 4,067 |
| Feb 26, 2026 | 367.45 | 369.15 | 341.65 | 352.60 | 352.60 | -2.56% | 9,039 |
| Feb 25, 2026 | 356.45 | 370.35 | 355.20 | 361.85 | 361.85 | -0.92% | 5,012 |
| Feb 24, 2026 | 360.00 | 370.00 | 354.30 | 365.20 | 365.20 | 2.24% | 7,076 |
| Feb 23, 2026 | 358.55 | 365.85 | 352.90 | 357.20 | 357.20 | -0.70% | 4,499 |
| Feb 20, 2026 | 357.35 | 365.60 | 351.55 | 359.70 | 359.70 | 1.37% | 5,210 |
| Feb 19, 2026 | 360.85 | 362.45 | 348.00 | 354.85 | 354.85 | -1.80% | 6,995 |
| Feb 18, 2026 | 342.20 | 361.35 | 335.00 | 361.35 | 361.35 | 5.26% | 8,199 |
| Feb 17, 2026 | 344.45 | 349.55 | 335.00 | 343.30 | 343.30 | -0.29% | 4,528 |
| Feb 16, 2026 | 347.05 | 348.25 | 344.30 | 344.30 | 344.30 | -0.48% | 2,017 |
| Feb 13, 2026 | 349.10 | 352.25 | 332.10 | 345.95 | 345.95 | -0.70% | 11,488 |
| Feb 12, 2026 | 357.45 | 369.00 | 347.05 | 348.40 | 348.40 | 5.10% | 18,965 |
| Feb 11, 2026 | 314.50 | 343.90 | 312.75 | 331.50 | 331.50 | 5.27% | 14,227 |
| Feb 10, 2026 | 319.25 | 321.50 | 307.85 | 314.90 | 314.90 | -2.63% | 9,632 |
| Feb 9, 2026 | 328.85 | 330.50 | 312.95 | 323.40 | 323.40 | -2.77% | 12,837 |
| Feb 6, 2026 | 324.00 | 340.20 | 313.95 | 332.60 | 332.60 | 2.20% | 27,188 |
| Feb 5, 2026 | 327.50 | 330.85 | 308.55 | 325.45 | 325.45 | 0.54% | 42,611 |
| Feb 4, 2026 | 359.20 | 359.60 | 322.55 | 323.70 | 323.70 | -9.83% | 21,381 |
| Feb 3, 2026 | 379.00 | 379.90 | 352.00 | 359.00 | 359.00 | -3.16% | 18,890 |
| Feb 2, 2026 | 346.20 | 370.70 | 338.00 | 370.70 | 370.70 | 0.62% | 22,668 |
| Jan 30, 2026 | 373.25 | 382.60 | 365.65 | 368.40 | 368.40 | 2.85% | 44,158 |
| Jan 29, 2026 | 373.60 | 373.95 | 350.20 | 358.20 | 358.20 | -0.69% | 23,557 |
| Jan 28, 2026 | 358.85 | 363.20 | 348.00 | 360.70 | 360.70 | 5.51% | 38,535 |
| Jan 27, 2026 | 338.05 | 345.25 | 334.45 | 341.85 | 341.85 | 4.11% | 15,557 |
| Jan 26, 2026 | 336.50 | 336.50 | 324.20 | 328.35 | 328.35 | -3.62% | 10,510 |
| Jan 23, 2026 | 335.45 | 350.50 | 332.55 | 340.70 | 340.70 | 2.24% | 27,151 |
| Jan 22, 2026 | 342.40 | 344.00 | 321.50 | 333.25 | 333.25 | -0.55% | 26,237 |
| Jan 21, 2026 | 316.70 | 336.10 | 313.80 | 335.10 | 335.10 | 6.30% | 29,560 |
| Jan 20, 2026 | 305.85 | 325.10 | 298.60 | 315.25 | 315.25 | 1.51% | 31,055 |
| Jan 19, 2026 | 306.10 | 310.55 | 301.60 | 310.55 | 310.55 | 1.32% | 9,358 |
| Jan 16, 2026 | 299.80 | 314.50 | 298.55 | 306.50 | 306.50 | 3.53% | 37,403 |
| Jan 15, 2026 | 292.35 | 299.30 | 291.15 | 296.05 | 296.05 | 3.15% | 27,064 |
| Jan 14, 2026 | 291.75 | 292.05 | 284.85 | 287.00 | 287.00 | -2.51% | 8,404 |
| Jan 13, 2026 | 296.75 | 300.50 | 289.85 | 294.40 | 294.40 | -0.24% | 21,303 |
| Jan 12, 2026 | 292.80 | 298.00 | 289.10 | 295.10 | 295.10 | 1.23% | 22,861 |
| Jan 9, 2026 | 279.80 | 294.35 | 279.80 | 291.50 | 291.50 | 4.89% | 11,405 |
| Jan 8, 2026 | 289.70 | 294.65 | 275.45 | 277.90 | 277.90 | -4.91% | 21,284 |
| Jan 7, 2026 | 291.75 | 296.25 | 286.40 | 292.25 | 292.25 | 2.69% | 46,065 |
| Jan 6, 2026 | 270.95 | 287.30 | 268.10 | 284.60 | 284.60 | 5.82% | 24,005 |
| Jan 5, 2026 | 279.25 | 281.05 | 267.05 | 268.95 | 268.95 | 2.44% | 32,801 |
| Jan 2, 2026 | 249.95 | 264.20 | 249.50 | 262.55 | 262.55 | 4.85% | 25,430 |
| Dec 30, 2025 | 251.25 | 254.00 | 248.90 | 250.40 | 250.40 | 2.54% | 18,653 |
| Dec 29, 2025 | 248.30 | 248.30 | 236.55 | 244.20 | 244.20 | 4.18% | 15,801 |
| Dec 23, 2025 | 234.80 | 239.05 | 232.10 | 234.40 | 234.40 | 1.58% | 18,431 |
| Dec 22, 2025 | 234.00 | 236.40 | 228.35 | 230.75 | 230.65 | 2.78% | 20,429 |
| Dec 19, 2025 | 215.00 | 228.30 | 214.00 | 224.50 | 224.40 | 4.39% | 15,577 |
| Dec 18, 2025 | 211.05 | 224.50 | 209.50 | 215.05 | 214.96 | 11.52% | 32,812 |
| Dec 17, 2025 | 203.70 | 206.10 | 192.18 | 192.84 | 192.76 | -2.27% | 9,261 |
| Dec 16, 2025 | 198.12 | 202.20 | 196.76 | 197.32 | 197.24 | -4.56% | 5,781 |
| Dec 15, 2025 | 205.25 | 212.80 | 203.60 | 206.75 | 206.66 | 0.44% | 5,625 |
| Dec 12, 2025 | 220.10 | 220.25 | 203.90 | 205.85 | 205.76 | -5.64% | 9,147 |
| Dec 11, 2025 | 220.65 | 223.20 | 215.55 | 218.15 | 218.06 | -1.07% | 6,834 |
| Dec 10, 2025 | 217.75 | 220.50 | 216.50 | 220.50 | 220.41 | 1.29% | 3,479 |
| Dec 9, 2025 | 213.00 | 219.60 | 208.40 | 217.70 | 217.61 | 4.24% | 3,823 |
| Dec 8, 2025 | 207.00 | 213.00 | 206.30 | 208.85 | 208.76 | 3.39% | 6,843 |
| Dec 5, 2025 | 195.92 | 202.60 | 194.84 | 202.00 | 201.91 | 3.60% | 4,198 |
| Dec 4, 2025 | 199.48 | 200.25 | 191.78 | 194.98 | 194.90 | -3.09% | 8,717 |
| Dec 3, 2025 | 206.05 | 206.65 | 195.94 | 201.20 | 201.11 | -1.18% | 6,206 |
| Dec 2, 2025 | 205.20 | 209.85 | 202.15 | 203.60 | 203.51 | 0.12% | 7,977 |
| Dec 1, 2025 | 201.45 | 204.35 | 197.86 | 203.35 | 203.26 | -0.12% | 4,167 |
| Nov 28, 2025 | 202.70 | 205.90 | 202.05 | 203.60 | 203.51 | 2.66% | 3,353 |
| Nov 27, 2025 | 201.10 | 201.10 | 198.32 | 198.32 | 198.24 | -0.75% | 4,015 |
| Nov 26, 2025 | 195.26 | 201.20 | 194.44 | 199.82 | 199.74 | 4.26% | 5,481 |
| Nov 25, 2025 | 195.42 | 195.42 | 187.00 | 191.66 | 191.58 | -1.15% | 8,752 |
| Nov 24, 2025 | 183.46 | 194.24 | 182.04 | 193.88 | 193.80 | 11.13% | 9,860 |
| Nov 21, 2025 | 173.02 | 178.96 | 167.74 | 174.46 | 174.39 | -5.51% | 29,815 |
| Nov 20, 2025 | 204.60 | 205.10 | 184.64 | 184.64 | 184.56 | -5.14% | 9,387 |
| Nov 19, 2025 | 198.46 | 203.95 | 194.26 | 194.64 | 194.56 | -2.27% | 22,711 |
| Nov 18, 2025 | 206.85 | 210.05 | 194.32 | 199.16 | 199.08 | -7.52% | 8,700 |
| Nov 17, 2025 | 218.20 | 224.10 | 212.80 | 215.35 | 215.26 | -1.46% | 13,460 |
| Nov 14, 2025 | 200.35 | 219.05 | 199.00 | 218.55 | 218.46 | 7.32% | 16,672 |
| Nov 13, 2025 | 206.55 | 214.25 | 201.85 | 203.65 | 203.56 | -3.35% | 14,689 |
| Nov 12, 2025 | 212.15 | 215.00 | 207.85 | 210.70 | 210.61 | 0.55% | 7,732 |
| Nov 11, 2025 | 216.20 | 218.30 | 206.90 | 209.55 | 209.46 | -4.25% | 10,388 |
| Nov 10, 2025 | 214.60 | 222.05 | 212.90 | 218.85 | 218.76 | 9.59% | 25,308 |
| Nov 7, 2025 | 210.25 | 212.35 | 196.00 | 199.70 | 199.62 | -2.99% | 24,062 |
| Nov 6, 2025 | 204.50 | 213.45 | 203.95 | 205.85 | 205.76 | 0.34% | 17,524 |
| Nov 5, 2025 | 189.26 | 206.80 | 180.74 | 205.15 | 205.06 | 4.67% | 19,102 |
| Nov 4, 2025 | 198.40 | 198.84 | 192.88 | 196.00 | 195.92 | -3.57% | 8,608 |
| Nov 3, 2025 | 198.86 | 204.85 | 197.86 | 203.25 | 203.16 | 6.32% | 24,281 |
| Oct 31, 2025 | 197.60 | 200.20 | 191.16 | 191.16 | 191.08 | -2.22% | 9,535 |
| Oct 30, 2025 | 197.20 | 197.88 | 191.44 | 195.50 | 195.42 | -0.47% | 5,443 |
| Oct 29, 2025 | 195.58 | 199.36 | 194.96 | 196.42 | 196.34 | 3.18% | 22,760 |
| Oct 28, 2025 | 185.40 | 190.36 | 184.18 | 190.36 | 190.28 | 1.66% | 9,037 |
| Oct 27, 2025 | 194.70 | 196.78 | 185.58 | 187.26 | 187.18 | 0.80% | 19,040 |
| Oct 24, 2025 | 180.26 | 187.00 | 180.08 | 185.78 | 185.70 | 5.76% | 24,703 |
| Oct 23, 2025 | 171.82 | 177.26 | 165.64 | 175.66 | 175.59 | 4.80% | 12,732 |
| Oct 22, 2025 | 174.90 | 176.82 | 167.62 | 167.62 | 167.55 | -3.93% | 7,006 |
| Oct 21, 2025 | 176.78 | 177.64 | 173.54 | 174.48 | 174.41 | -2.98% | 6,880 |
| Oct 20, 2025 | 176.42 | 182.00 | 175.94 | 179.84 | 179.76 | 7.05% | 19,245 |
| Oct 17, 2025 | 166.14 | 173.10 | 164.94 | 168.00 | 167.93 | -4.85% | 14,968 |
| Oct 16, 2025 | 166.34 | 176.56 | 166.14 | 176.56 | 176.49 | 7.78% | 19,958 |
| Oct 15, 2025 | 163.74 | 165.72 | 162.54 | 163.82 | 163.75 | 0.05% | 5,595 |
| Oct 14, 2025 | 161.50 | 164.56 | 158.32 | 163.74 | 163.67 | 0.28% | 12,488 |
| Oct 13, 2025 | 160.96 | 165.94 | 159.60 | 163.28 | 163.21 | 4.01% | 10,069 |
| Oct 10, 2025 | 166.76 | 167.12 | 156.98 | 156.98 | 156.91 | -5.66% | 7,910 |