Skip to main content
Micron Technology, Inc. (BIT:1MU)
Italy flag Italy · Delayed Price · Currency is EUR
194.98
-6.22 (-3.09%)
At close: Dec 4, 2025

Micron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025195.92202.60194.84202.00202.003.60%4,198
Dec 4, 2025199.48200.25191.78194.98194.98-3.09%8,717
Dec 3, 2025206.05206.65195.94201.20201.20-1.18%6,206
Dec 2, 2025205.20209.85202.15203.60203.600.12%7,977
Dec 1, 2025201.45204.35197.86203.35203.35-0.12%4,167
Nov 28, 2025202.70205.90202.05203.60203.602.66%3,353
Nov 27, 2025201.10201.10198.32198.32198.32-0.75%4,015
Nov 26, 2025195.26201.20194.44199.82199.824.26%5,481
Nov 25, 2025195.42195.42187.00191.66191.66-1.15%8,752
Nov 24, 2025183.46194.24182.04193.88193.8811.13%9,860
Nov 21, 2025173.02178.96167.74174.46174.46-5.51%29,815
Nov 20, 2025204.60205.10184.64184.64184.64-5.14%9,387
Nov 19, 2025198.46203.95194.26194.64194.64-2.27%22,711
Nov 18, 2025206.85210.05194.32199.16199.16-7.52%8,700
Nov 17, 2025218.20224.10212.80215.35215.35-1.46%13,460
Nov 14, 2025200.35219.05199.00218.55218.557.32%16,672
Nov 13, 2025206.55214.25201.85203.65203.65-3.35%14,689
Nov 12, 2025212.15215.00207.85210.70210.700.55%7,732
Nov 11, 2025216.20218.30206.90209.55209.55-4.25%10,388
Nov 10, 2025214.60222.05212.90218.85218.859.59%25,308
Nov 7, 2025210.25212.35196.00199.70199.70-2.99%24,062
Nov 6, 2025204.50213.45203.95205.85205.850.34%17,524
Nov 5, 2025189.26206.80180.74205.15205.154.67%19,102
Nov 4, 2025198.40198.84192.88196.00196.00-3.57%8,608
Nov 3, 2025198.86204.85197.86203.25203.256.32%24,281
Oct 31, 2025197.60200.20191.16191.16191.16-2.22%9,535
Oct 30, 2025197.20197.88191.44195.50195.50-0.47%5,443
Oct 29, 2025195.58199.36194.96196.42196.423.18%22,760
Oct 28, 2025185.40190.36184.18190.36190.361.66%9,037
Oct 27, 2025194.70196.78185.58187.26187.260.80%19,040
Oct 24, 2025180.26187.00180.08185.78185.785.76%24,703
Oct 23, 2025171.82177.26165.64175.66175.664.80%12,732
Oct 22, 2025174.90176.82167.62167.62167.62-3.93%7,006
Oct 21, 2025176.78177.64173.54174.48174.48-2.98%6,880
Oct 20, 2025176.42182.00175.94179.84179.847.05%19,245
Oct 17, 2025166.14173.10164.94168.00168.00-4.85%14,968
Oct 16, 2025166.34176.56166.14176.56176.567.78%19,958
Oct 15, 2025163.74165.72162.54163.82163.820.05%5,595
Oct 14, 2025161.50164.56158.32163.74163.740.28%12,488
Oct 13, 2025160.96165.94159.60163.28163.284.01%10,069
Oct 10, 2025166.76167.12156.98156.98156.98-5.66%7,910
Oct 9, 2025168.20169.32165.88166.40166.40-0.78%4,564
Oct 8, 2025160.36168.20160.30167.70167.705.15%6,260
Oct 7, 2025165.16168.82159.48159.48159.48-3.89%7,501
Oct 6, 2025165.18171.68162.10165.94165.942.20%20,105
Oct 3, 2025157.30163.36157.10162.36162.362.98%12,927
Oct 2, 2025156.04158.22153.40157.66157.664.84%12,123
Oct 1, 2025140.60151.00135.84150.38150.286.46%12,767
Sep 30, 2025139.52143.68139.12141.26141.170.87%5,451
Sep 29, 2025135.70141.16135.52140.04139.953.90%7,638
Sep 26, 2025134.68136.10133.14134.78134.69-0.03%6,487
Sep 25, 2025137.18137.50133.18134.82134.73-3.01%11,450
Sep 24, 2025143.08144.40137.90139.00138.91-2.52%9,617
Sep 23, 2025140.88143.00140.36142.60142.510.81%8,962
Sep 22, 2025138.68141.48137.22141.46141.373.24%8,449
Sep 19, 2025143.72144.16135.74137.02136.93-4.18%19,353
Sep 18, 2025137.10143.90136.52143.00142.916.97%29,453
Sep 17, 2025133.74135.10132.64133.68133.590.29%4,209
Sep 16, 2025134.52136.22133.14133.30133.21-0.45%8,799
Sep 15, 2025134.96136.18131.90133.90133.810.39%17,078
Sep 12, 2025129.00133.52127.66133.38133.291.86%19,380
Sep 11, 2025118.76132.30118.22130.94130.858.72%29,012
Sep 10, 2025116.84120.96116.02120.44120.366.04%26,186
Sep 9, 2025112.14113.80111.88113.58113.511.16%10,606
Sep 8, 2025112.54113.40109.50112.28112.213.37%9,849
Sep 5, 2025106.48110.22106.48108.62108.555.70%13,974
Sep 4, 2025102.12103.02101.36102.76102.691.66%1,453
Sep 3, 2025102.26102.50101.00101.08101.010.80%861
Sep 2, 2025101.76101.8898.68100.28100.21-1.10%7,478
Sep 1, 2025106.00106.00101.06101.40101.33-1.00%485
Aug 29, 2025104.06106.64101.90102.42102.35-1.73%6,608
Aug 28, 2025101.08104.52100.66104.22104.153.11%4,354
Aug 27, 2025100.94101.44100.62101.08101.010.24%3,271
Aug 26, 2025100.08101.4699.53100.84100.770.12%2,049
Aug 25, 2025100.42100.8899.35100.72100.65-1.25%5,521
Aug 22, 202598.93103.0698.93102.00101.931.59%6,594
Aug 21, 2025101.36101.4899.70100.40100.330.93%4,228
Aug 20, 2025104.46104.4697.5699.4799.41-6.05%17,781
Aug 19, 2025106.20106.24104.50105.88105.810.90%2,301
Aug 18, 2025103.68105.74102.84104.94104.87-1.70%6,079
Aug 14, 2025106.20107.00104.80106.76106.690.39%8,830
Aug 13, 2025109.04110.30105.72106.34106.27-2.10%4,296
Aug 12, 2025106.64108.62105.38108.62108.552.18%4,478
Aug 11, 2025102.38108.48101.82106.30106.234.09%13,762
Aug 8, 202595.87102.0095.71102.12102.057.04%4,428
Aug 7, 202597.0798.3695.4095.4095.342.54%5,431
Aug 6, 202594.2094.4192.1393.0492.98-0.03%1,293
Aug 5, 202593.9295.5892.8393.0793.010.08%2,451
Aug 4, 202591.6992.8491.4493.0092.942.12%2,158
Aug 1, 202593.8794.4689.4891.0791.01-4.83%5,209
Jul 31, 2025101.40101.8894.8895.6995.63-2.83%15,263
Jul 30, 202597.30100.0097.1698.4898.421.84%2,790
Jul 29, 202596.5498.0896.4496.7096.641.31%6,752
Jul 28, 202595.7396.6294.6395.4595.391.17%2,346
Jul 25, 202595.3895.3893.3094.3594.29-1.18%1,276
Jul 24, 202593.9595.6293.6095.4895.422.14%2,821
Jul 23, 202593.5593.7792.8093.4893.420.43%3,603
Jul 22, 202596.4996.8392.7793.0893.02-5.83%4,882
Jul 21, 202598.6299.4995.8098.8498.780.99%6,032
Jul 18, 202597.8398.2897.1997.8797.810.20%6,042