Skip to main content
Micron Technology, Inc. (BMV:MU)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,851.71
-200.66 (-2.85%)
At close: Mar 5, 2026

Micron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20266,878.007,139.216,836.007,052.377,052.374.81%1,081
Mar 3, 20266,900.006,900.006,690.006,728.736,728.73-5.93%1,958
Mar 2, 20266,926.007,191.366,926.007,152.747,152.741.00%4,244
Feb 27, 20266,990.007,135.506,990.007,082.177,082.17-0.59%2,524
Feb 26, 20267,200.007,214.556,960.007,123.867,123.86-3.25%964
Feb 25, 20267,290.007,495.007,280.007,363.017,363.011.94%2,340
Feb 24, 20267,500.007,515.007,125.007,222.867,222.860.46%1,399
Feb 23, 20267,194.007,335.007,190.007,190.007,190.00-1.72%1,242
Feb 20, 20267,331.007,385.007,217.007,315.517,315.512.01%6,882
Feb 19, 20267,343.177,343.177,075.207,171.367,171.36-0.45%1,253
Feb 18, 20266,922.007,321.286,910.007,203.757,203.755.25%3,573
Feb 17, 20266,842.007,050.006,825.016,844.146,844.14-2.98%1,843
Feb 13, 20267,084.687,203.006,800.507,054.027,054.02-1.07%5,256
Feb 12, 20267,330.007,500.007,106.407,130.347,130.340.78%2,733
Feb 11, 20266,848.007,100.006,750.007,074.917,074.9110.23%7,609
Feb 10, 20266,495.006,595.006,335.966,418.296,418.29-3.18%5,608
Feb 9, 20266,435.006,733.006,435.006,629.256,629.25-2.99%8,825
Feb 6, 20266,550.006,845.036,550.006,833.676,833.672.92%8,579
Feb 5, 20266,540.006,755.006,379.026,640.006,640.000.98%16,767
Feb 4, 20267,167.197,167.196,308.686,575.446,575.44-8.41%4,255
Feb 3, 20267,561.007,561.007,080.017,179.057,179.05-0.49%5,978
Jan 30, 20267,798.007,798.007,121.957,214.077,214.07-3.71%5,758
Jan 29, 20267,530.007,613.997,210.007,492.007,492.000.07%2,872
Jan 28, 20267,450.007,558.947,341.097,486.627,486.626.23%8,110
Jan 27, 20266,965.017,179.996,965.017,047.637,047.634.15%3,625
Jan 26, 20267,000.007,000.006,730.006,766.586,766.58-2.55%6,851
Jan 23, 20266,850.017,191.426,850.016,943.886,943.880.39%1,910
Jan 22, 20266,810.006,935.506,600.006,916.906,916.901.83%4,450
Jan 21, 20266,497.326,893.996,497.326,792.426,792.425.24%2,447
Jan 20, 20266,412.006,700.016,380.006,454.186,454.180.61%12,456
Jan 19, 20266,415.006,415.006,415.006,415.006,415.000.86%126
Jan 16, 20266,200.006,470.006,200.006,360.386,360.386.76%2,956
Jan 15, 20266,128.666,128.665,950.005,957.655,957.650.65%4,888
Jan 14, 20265,955.006,050.005,904.505,918.965,918.96-3.76%1,216
Jan 13, 20266,499.996,499.995,996.646,150.396,150.39-0.48%3,949
Jan 12, 20266,122.006,249.596,122.006,180.006,180.00-0.32%3,143
Jan 9, 20265,988.006,205.005,988.006,200.006,200.005.58%3,161
Jan 8, 20266,129.006,129.005,800.005,872.525,872.52-3.59%5,766
Jan 7, 20266,149.996,201.646,077.516,091.506,091.50-1.41%7,588
Jan 6, 20265,796.996,181.455,741.006,178.746,178.7410.73%6,650
Jan 5, 20265,769.005,826.285,550.005,580.005,580.00-1.07%4,499
Jan 2, 20265,380.005,648.845,380.005,640.385,640.3810.06%5,458
Dec 31, 20255,227.255,227.255,124.955,124.955,124.95-2.67%579
Dec 30, 20255,289.005,360.005,250.005,265.655,265.65-0.32%2,262
Dec 29, 20255,060.285,287.455,060.285,282.535,282.533.78%1,581
Dec 26, 20255,190.005,248.325,033.765,090.345,088.28-0.72%5,298
Dec 24, 20254,979.175,180.564,979.175,127.215,125.143.74%571
Dec 23, 20254,973.005,190.004,910.004,942.314,940.31-0.23%2,518
Dec 22, 20254,929.044,976.644,822.614,953.534,951.532.71%1,505
Dec 19, 20254,578.004,826.684,578.004,822.664,820.715.78%1,877
Dec 18, 20254,645.544,716.004,460.004,558.934,557.0911.94%37,705
Dec 17, 20254,243.804,256.184,018.204,072.804,071.15-2.87%5,418
Dec 16, 20254,247.984,292.504,150.004,193.144,191.44-1.78%1,878
Dec 15, 20254,609.994,609.994,260.004,269.334,267.60-8.59%2,644
Dec 11, 20254,784.004,784.004,597.004,670.574,668.68-2.58%777
Dec 10, 20254,635.004,800.004,570.014,794.264,792.324.22%3,498
Dec 9, 20254,512.004,638.004,512.004,600.004,598.143.05%3,512
Dec 8, 20254,450.004,522.004,435.004,464.004,462.193.14%318
Dec 5, 20254,200.004,350.004,200.004,328.004,326.255.18%3,608
Dec 4, 20254,181.174,181.174,115.004,115.004,113.33-3.83%2,360
Dec 3, 20254,310.004,310.004,249.004,279.004,277.27-2.75%7,388
Dec 2, 20254,402.294,450.004,294.924,400.004,398.220.10%2,501
Dec 1, 20254,330.004,400.004,330.004,395.504,393.721.56%1,587
Nov 28, 20254,273.914,341.004,273.914,328.004,326.253.05%1,091
Nov 27, 20254,199.984,199.984,199.984,199.984,198.28-1.28%33
Nov 26, 20254,230.004,266.004,167.254,254.564,252.842.62%7,466
Nov 25, 20254,160.004,160.004,050.004,146.004,144.32-0.21%675
Nov 24, 20253,898.144,163.993,898.144,154.524,152.848.44%1,772
Nov 21, 20253,735.003,910.003,569.763,831.003,829.453.92%1,733
Nov 20, 20254,164.004,164.003,672.243,686.543,685.05-11.47%11,090
Nov 19, 20254,150.654,207.633,980.004,163.964,162.28-0.89%1,942
Nov 18, 20254,525.004,525.004,190.004,201.294,199.59-7.15%2,076
Nov 14, 20254,310.014,669.994,310.004,525.004,523.173.48%2,192
Nov 13, 20254,459.004,459.004,215.814,372.884,371.11-2.04%8,425
Nov 12, 20254,442.444,510.004,430.004,463.914,462.100.87%907
Nov 11, 20254,491.004,500.004,400.004,425.234,423.44-4.98%1,525
Nov 10, 20254,699.004,718.004,635.004,657.384,655.507.19%6,034
Nov 7, 20254,400.004,424.994,200.004,345.004,343.24-1.70%2,386
Nov 6, 20254,455.004,510.014,382.004,420.004,418.21-0.69%2,615
Nov 5, 20254,230.004,452.004,230.004,450.614,448.818.63%3,585
Nov 4, 20254,120.004,249.994,095.004,096.994,095.33-5.48%3,972
Nov 3, 20254,200.014,382.004,200.014,334.654,332.903.65%1,997
Oct 31, 20254,244.004,287.004,095.004,182.144,180.45-0.07%4,576
Oct 30, 20254,120.004,200.904,120.004,185.034,183.34-1.06%3,607
Oct 29, 20254,225.004,266.004,184.994,230.004,228.293.12%1,559
Oct 28, 20254,036.954,102.004,009.004,102.004,100.341.61%1,803
Oct 27, 20254,129.004,129.003,996.024,036.954,035.320.05%1,172
Oct 24, 20253,910.004,043.003,872.004,035.004,033.376.52%4,105
Oct 23, 20253,700.003,790.003,700.003,788.083,786.553.78%327
Oct 22, 20253,716.343,716.343,535.013,650.003,648.52-2.28%2,204
Oct 21, 20253,755.003,785.003,726.003,735.023,733.51-2.35%1,015
Oct 20, 20253,850.003,889.983,771.913,825.003,823.452.82%572
Oct 17, 20253,662.993,720.053,618.003,720.003,718.490.32%1,133
Oct 16, 20253,657.003,780.003,611.003,708.303,706.804.82%5,336
Oct 15, 20253,500.003,546.103,480.013,537.773,536.341.37%10,197
Oct 14, 20253,490.003,570.003,457.053,489.823,488.41-2.02%1,324
Oct 13, 20253,546.003,561.833,435.003,561.743,560.305.05%862
Oct 10, 20253,510.273,517.693,333.253,390.603,389.23-3.81%1,198
Oct 9, 20253,589.003,594.983,495.003,525.003,523.57-1.77%936
Oct 8, 20253,490.003,605.003,490.003,588.693,587.244.00%1,985