Skip to main content
Micron Technology, Inc. (BIT:1MU)
Italy flag Italy · Delayed Price · Currency is EUR
432.90
-13.10 (-2.94%)
Last updated: Apr 28, 2026, 2:56 PM CET

Micron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026444.10444.15417.55421.90421.90-5.40%24,155
Apr 27, 2026429.55450.90426.25446.00446.004.54%52,537
Apr 24, 2026411.85433.00411.85426.65426.652.73%39,714
Apr 23, 2026412.35415.30403.95415.30415.302.20%29,199
Apr 22, 2026387.55408.25387.40406.35406.357.59%17,011
Apr 21, 2026384.00388.00375.25377.70377.700.51%7,060
Apr 20, 2026383.00393.00372.50375.80375.80-3.53%7,064
Apr 17, 2026383.60399.25382.00389.55389.550.09%8,920
Apr 16, 2026389.00392.30374.55389.20389.202.34%16,860
Apr 15, 2026385.35392.50377.05380.30380.302.24%10,861
Apr 14, 2026368.65373.75360.40371.95371.954.36%7,355
Apr 13, 2026355.55359.10349.45356.40356.40-0.54%7,522
Apr 10, 2026358.00362.50350.00358.35358.352.83%8,033
Apr 9, 2026343.20354.70339.40348.50348.500.81%7,368
Apr 8, 2026353.15360.00341.30345.70345.707.66%14,105
Apr 7, 2026332.30332.90315.05321.10321.102.05%7,073
Apr 2, 2026307.80316.35296.10314.65314.65-1.58%6,935
Apr 1, 2026300.90321.60293.00319.70319.7014.28%11,949
Mar 31, 2026281.40285.70271.00279.75279.75-5.52%11,677
Mar 30, 2026310.45319.95293.10296.10296.10-6.28%7,564
Mar 27, 2026314.00319.30299.35315.95315.950.40%5,628
Mar 26, 2026323.85324.45312.40314.70314.57-4.29%9,131
Mar 25, 2026356.30356.30322.90328.80328.66-3.49%13,164
Mar 24, 2026344.00353.20337.95340.70340.56-2.41%7,620
Mar 23, 2026351.25380.45347.25349.10348.96-5.79%21,658
Mar 20, 2026383.00387.85368.60370.55370.40-3.23%16,466
Mar 19, 2026387.15396.85368.00382.90382.74-5.70%32,282
Mar 18, 2026412.40413.20398.65406.05405.883.08%21,933
Mar 17, 2026382.10397.15381.00393.90393.740.64%27,567
Mar 16, 2026386.65395.85383.60391.40391.246.32%25,076
Mar 13, 2026350.35373.50349.45368.15368.004.48%9,554
Mar 12, 2026361.50362.10345.00352.35352.20-2.75%7,363
Mar 11, 2026350.45365.00344.20362.30362.152.61%8,757
Mar 10, 2026336.70356.10334.80353.10352.957.83%10,274
Mar 9, 2026312.10327.80309.50327.45327.31-2.20%14,394
Mar 6, 2026343.55345.05327.20334.80334.66-2.36%4,970
Mar 5, 2026347.10349.00341.10342.90342.76-0.81%3,771
Mar 4, 2026322.40350.00320.65345.70345.564.11%7,541
Mar 3, 2026341.00341.40324.40332.05331.91-5.30%12,306
Mar 2, 2026337.80355.55335.40350.65350.510.29%12,207
Feb 27, 2026351.25353.70340.40349.65349.51-0.84%4,067
Feb 26, 2026367.45369.15341.65352.60352.45-2.56%9,039
Feb 25, 2026356.45370.35355.20361.85361.70-0.92%5,012
Feb 24, 2026360.00370.00354.30365.20365.052.24%7,076
Feb 23, 2026358.55365.85352.90357.20357.05-0.70%4,499
Feb 20, 2026357.35365.60351.55359.70359.551.37%5,210
Feb 19, 2026360.85362.45348.00354.85354.70-1.80%6,995
Feb 18, 2026342.20361.35335.00361.35361.205.26%8,199
Feb 17, 2026344.45349.55335.00343.30343.16-0.29%4,528
Feb 16, 2026347.05348.25344.30344.30344.16-0.48%2,017
Feb 13, 2026349.10352.25332.10345.95345.81-0.70%11,488
Feb 12, 2026357.45369.00347.05348.40348.265.10%18,965
Feb 11, 2026314.50343.90312.75331.50331.365.27%14,227
Feb 10, 2026319.25321.50307.85314.90314.77-2.63%9,632
Feb 9, 2026328.85330.50312.95323.40323.27-2.77%12,837
Feb 6, 2026324.00340.20313.95332.60332.462.20%27,188
Feb 5, 2026327.50330.85308.55325.45325.320.54%42,611
Feb 4, 2026359.20359.60322.55323.70323.57-9.83%21,381
Feb 3, 2026379.00379.90352.00359.00358.85-3.16%18,890
Feb 2, 2026346.20370.70338.00370.70370.550.62%22,668
Jan 30, 2026373.25382.60365.65368.40368.252.85%44,158
Jan 29, 2026373.60373.95350.20358.20358.05-0.69%23,557
Jan 28, 2026358.85363.20348.00360.70360.555.51%38,535
Jan 27, 2026338.05345.25334.45341.85341.714.11%15,557
Jan 26, 2026336.50336.50324.20328.35328.21-3.62%10,510
Jan 23, 2026335.45350.50332.55340.70340.562.24%27,151
Jan 22, 2026342.40344.00321.50333.25333.11-0.55%26,237
Jan 21, 2026316.70336.10313.80335.10334.966.30%29,560
Jan 20, 2026305.85325.10298.60315.25315.121.51%31,055
Jan 19, 2026306.10310.55301.60310.55310.421.32%9,358
Jan 16, 2026299.80314.50298.55306.50306.373.53%37,403
Jan 15, 2026292.35299.30291.15296.05295.933.15%27,064
Jan 14, 2026291.75292.05284.85287.00286.88-2.51%8,404
Jan 13, 2026296.75300.50289.85294.40294.28-0.24%21,303
Jan 12, 2026292.80298.00289.10295.10294.981.23%22,861
Jan 9, 2026279.80294.35279.80291.50291.384.89%11,405
Jan 8, 2026289.70294.65275.45277.90277.79-4.91%21,284
Jan 7, 2026291.75296.25286.40292.25292.132.69%46,065
Jan 6, 2026270.95287.30268.10284.60284.485.82%24,005
Jan 5, 2026279.25281.05267.05268.95268.842.44%32,801
Jan 2, 2026249.95264.20249.50262.55262.444.85%25,430
Dec 30, 2025251.25254.00248.90250.40250.302.54%18,653
Dec 29, 2025248.30248.30236.55244.20244.104.18%15,801
Dec 23, 2025234.80239.05232.10234.40234.301.58%18,431
Dec 22, 2025234.00236.40228.35230.75230.562.78%20,429
Dec 19, 2025215.00228.30214.00224.50224.314.39%15,577
Dec 18, 2025211.05224.50209.50215.05214.8711.52%32,812
Dec 17, 2025203.70206.10192.18192.84192.68-2.27%9,261
Dec 16, 2025198.12202.20196.76197.32197.15-4.56%5,781
Dec 15, 2025205.25212.80203.60206.75206.580.44%5,625
Dec 12, 2025220.10220.25203.90205.85205.68-5.64%9,147
Dec 11, 2025220.65223.20215.55218.15217.97-1.07%6,834
Dec 10, 2025217.75220.50216.50220.50220.321.29%3,479
Dec 9, 2025213.00219.60208.40217.70217.524.24%3,823
Dec 8, 2025207.00213.00206.30208.85208.683.39%6,843
Dec 5, 2025195.92202.60194.84202.00201.833.60%4,198
Dec 4, 2025199.48200.25191.78194.98194.82-3.09%8,717
Dec 3, 2025206.05206.65195.94201.20201.03-1.18%6,206
Dec 2, 2025205.20209.85202.15203.60203.430.12%7,977
Dec 1, 2025201.45204.35197.86203.35203.18-0.12%4,167