Micron Technology, Inc. (BVMF:MUTC34)
Brazil
· Delayed Price · Currency is BRL 216.08
+16.28 (8.15%)
At close: Dec 5, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.68 | 217.41 | 200.67 | 216.08 | 216.08 | 8.15% | 23,823 |
| Dec 4, 2025 | 205.99 | 205.99 | 197.24 | 199.80 | 199.80 | -3.34% | 27,873 |
| Dec 3, 2025 | 212.49 | 212.49 | 202.30 | 206.70 | 206.70 | -2.72% | 20,144 |
| Dec 2, 2025 | 214.21 | 217.44 | 208.57 | 212.49 | 212.49 | -1.62% | 29,216 |
| Dec 1, 2025 | 207.09 | 216.35 | 205.00 | 216.00 | 216.00 | 2.47% | 11,340 |
| Nov 28, 2025 | 209.15 | 211.49 | 208.18 | 210.79 | 210.79 | 3.59% | 22,861 |
| Nov 27, 2025 | 208.00 | 208.00 | 200.29 | 203.48 | 203.48 | -1.30% | 671 |
| Nov 26, 2025 | 203.80 | 208.00 | 202.35 | 206.15 | 206.15 | 2.25% | 19,015 |
| Nov 25, 2025 | 200.87 | 202.56 | 194.88 | 201.61 | 201.61 | 0.27% | 36,344 |
| Nov 24, 2025 | 191.79 | 202.08 | 190.63 | 201.06 | 201.06 | 6.35% | 58,623 |
| Nov 21, 2025 | 181.10 | 190.46 | 173.78 | 189.06 | 189.06 | -6.86% | 116,990 |
| Nov 19, 2025 | 205.99 | 210.80 | 193.28 | 202.99 | 202.99 | 0.25% | 30,681 |
| Nov 18, 2025 | 215.68 | 215.68 | 201.00 | 202.49 | 202.49 | -6.22% | 29,595 |
| Nov 17, 2025 | 219.01 | 230.64 | 213.30 | 215.93 | 215.93 | -0.95% | 31,178 |
| Nov 14, 2025 | 205.50 | 224.50 | 204.07 | 218.00 | 218.00 | 4.24% | 38,063 |
| Nov 13, 2025 | 215.00 | 219.33 | 203.55 | 209.13 | 209.13 | -2.98% | 29,101 |
| Nov 12, 2025 | 214.01 | 219.83 | 213.00 | 215.55 | 215.55 | 1.53% | 26,367 |
| Nov 11, 2025 | 220.16 | 221.11 | 210.90 | 212.30 | 212.30 | -5.27% | 26,471 |
| Nov 10, 2025 | 220.00 | 228.00 | 219.44 | 224.10 | 224.10 | 3.39% | 25,674 |
| Nov 7, 2025 | 213.31 | 216.75 | 202.30 | 216.75 | 216.75 | 2.12% | 45,835 |
| Nov 6, 2025 | 214.79 | 219.00 | 210.77 | 212.25 | 212.25 | -0.45% | 65,053 |
| Nov 5, 2025 | 199.60 | 214.78 | 199.60 | 213.20 | 213.20 | 8.71% | 87,522 |
| Nov 4, 2025 | 203.00 | 205.11 | 196.11 | 196.11 | 196.11 | -7.49% | 41,124 |
| Nov 3, 2025 | 206.01 | 212.16 | 206.01 | 211.99 | 211.99 | 5.33% | 49,711 |
| Oct 31, 2025 | 204.00 | 207.00 | 196.64 | 201.26 | 201.26 | -0.95% | 26,250 |
| Oct 30, 2025 | 202.24 | 203.85 | 198.60 | 203.19 | 203.19 | 0.29% | 8,479 |
| Oct 29, 2025 | 203.65 | 206.74 | 201.95 | 202.60 | 202.60 | 1.86% | 19,354 |
| Oct 28, 2025 | 193.64 | 199.38 | 193.20 | 198.90 | 198.90 | 0.48% | 16,758 |
| Oct 27, 2025 | 202.48 | 202.48 | 194.30 | 197.95 | 197.95 | 0.09% | 29,480 |
| Oct 24, 2025 | 190.20 | 197.78 | 189.01 | 197.78 | 197.78 | 6.68% | 18,562 |
| Oct 23, 2025 | 177.35 | 185.57 | 173.09 | 185.39 | 185.39 | 3.72% | 18,468 |
| Oct 22, 2025 | 182.87 | 184.58 | 173.22 | 178.74 | 178.74 | -2.31% | 24,334 |
| Oct 21, 2025 | 185.93 | 185.93 | 180.98 | 182.96 | 182.96 | -1.95% | 17,665 |
| Oct 20, 2025 | 187.01 | 191.74 | 184.14 | 186.59 | 186.59 | 2.15% | 20,084 |
| Oct 17, 2025 | 181.30 | 183.60 | 177.10 | 182.67 | 182.67 | -0.45% | 18,980 |
| Oct 16, 2025 | 180.90 | 186.77 | 177.88 | 183.49 | 183.49 | 5.59% | 16,730 |
| Oct 15, 2025 | 173.64 | 174.88 | 170.71 | 173.78 | 173.78 | 1.62% | 10,966 |
| Oct 14, 2025 | 174.99 | 175.38 | 170.68 | 171.01 | 171.01 | -2.71% | 18,697 |
| Oct 13, 2025 | 172.70 | 175.78 | 170.59 | 175.78 | 175.78 | 5.69% | 5,881 |
| Oct 10, 2025 | 173.62 | 182.15 | 166.31 | 166.31 | 166.31 | -3.05% | 5,874 |
| Oct 9, 2025 | 174.27 | 174.73 | 169.99 | 171.55 | 171.55 | -1.75% | 2,791 |
| Oct 8, 2025 | 167.00 | 174.60 | 167.00 | 174.60 | 174.60 | 4.55% | 12,483 |
| Oct 7, 2025 | 171.51 | 174.59 | 163.50 | 167.00 | 167.00 | -1.76% | 5,803 |
| Oct 6, 2025 | 175.22 | 178.09 | 168.30 | 170.00 | 170.00 | 2.37% | 13,890 |
| Oct 3, 2025 | 163.49 | 170.90 | 163.49 | 166.06 | 166.06 | 2.59% | 10,284 |
| Oct 2, 2025 | 162.61 | 164.91 | 160.93 | 161.86 | 161.86 | 0.53% | 6,997 |
| Oct 1, 2025 | 147.49 | 161.00 | 145.80 | 161.00 | 160.93 | 9.08% | 27,423 |
| Sep 30, 2025 | 145.41 | 149.97 | 145.41 | 147.60 | 147.54 | 1.51% | 18,746 |
| Sep 29, 2025 | 141.63 | 146.62 | 141.14 | 145.40 | 145.34 | 4.72% | 5,712 |
| Sep 26, 2025 | 140.52 | 141.50 | 138.43 | 138.84 | 138.78 | -1.92% | 7,012 |
| Sep 25, 2025 | 142.00 | 142.00 | 138.32 | 141.56 | 141.50 | -1.52% | 6,287 |
| Sep 24, 2025 | 148.15 | 148.15 | 140.90 | 143.75 | 143.69 | -2.34% | 24,304 |
| Sep 23, 2025 | 149.00 | 149.53 | 146.00 | 147.20 | 147.14 | 0.79% | 7,622 |
| Sep 22, 2025 | 144.08 | 149.00 | 144.07 | 146.04 | 145.98 | 1.37% | 13,893 |
| Sep 19, 2025 | 144.96 | 146.01 | 141.50 | 144.07 | 144.01 | -4.58% | 23,283 |
| Sep 18, 2025 | 142.05 | 150.99 | 142.05 | 150.99 | 150.92 | 6.48% | 7,888 |
| Sep 17, 2025 | 139.88 | 141.80 | 136.95 | 141.80 | 141.74 | 1.11% | 7,211 |
| Sep 16, 2025 | 139.68 | 140.78 | 139.29 | 140.24 | 140.18 | 0.41% | 3,496 |
| Sep 15, 2025 | 140.55 | 141.24 | 138.70 | 139.67 | 139.61 | -0.63% | 13,473 |
| Sep 12, 2025 | 138.97 | 141.08 | 137.50 | 140.55 | 140.49 | 2.49% | 112,161 |
| Sep 11, 2025 | 133.03 | 140.00 | 132.78 | 137.13 | 137.07 | 8.45% | 21,835 |
| Sep 10, 2025 | 125.95 | 128.04 | 125.55 | 126.45 | 126.40 | 2.80% | 18,214 |
| Sep 9, 2025 | 118.70 | 123.75 | 118.70 | 123.00 | 122.95 | 4.67% | 5,828 |
| Sep 8, 2025 | 117.50 | 119.49 | 116.69 | 117.51 | 117.46 | 0.01% | 3,741 |
| Sep 5, 2025 | 114.65 | 118.10 | 114.14 | 117.50 | 117.45 | 4.11% | 15,570 |
| Sep 4, 2025 | 107.45 | 112.86 | 107.45 | 112.86 | 112.81 | 4.96% | 9,353 |
| Sep 3, 2025 | 108.11 | 108.11 | 106.85 | 107.53 | 107.48 | -0.44% | 2,357 |
| Sep 2, 2025 | 107.48 | 108.01 | 104.59 | 108.01 | 107.96 | 1.50% | 5,267 |
| Sep 1, 2025 | 107.00 | 108.30 | 106.23 | 106.41 | 106.36 | -0.13% | 566 |
| Aug 29, 2025 | 109.51 | 112.26 | 106.55 | 106.55 | 106.50 | -3.75% | 8,163 |
| Aug 28, 2025 | 107.49 | 110.70 | 107.41 | 110.70 | 110.65 | 3.93% | 4,040 |
| Aug 27, 2025 | 105.10 | 107.20 | 105.10 | 106.51 | 106.46 | 0.77% | 3,982 |
| Aug 26, 2025 | 104.99 | 106.91 | 104.44 | 105.70 | 105.65 | 0.51% | 3,935 |
| Aug 25, 2025 | 107.11 | 107.11 | 105.16 | 105.16 | 105.11 | -1.43% | 6,513 |
| Aug 22, 2025 | 106.01 | 109.26 | 106.01 | 106.69 | 106.64 | 1.08% | 6,473 |
| Aug 21, 2025 | 110.39 | 110.39 | 105.55 | 105.55 | 105.50 | -4.38% | 2,979 |
| Aug 20, 2025 | 110.70 | 110.70 | 103.69 | 110.39 | 110.34 | -1.67% | 3,821 |
| Aug 19, 2025 | 112.59 | 113.44 | 111.03 | 112.27 | 112.22 | 0.72% | 3,658 |
| Aug 18, 2025 | 109.30 | 111.72 | 109.05 | 111.47 | 111.42 | 2.80% | 25,371 |
| Aug 15, 2025 | 113.52 | 113.52 | 107.76 | 108.43 | 108.38 | -4.48% | 4,741 |
| Aug 14, 2025 | 111.17 | 113.52 | 109.88 | 113.52 | 113.47 | 1.18% | 5,023 |
| Aug 13, 2025 | 114.24 | 115.50 | 111.23 | 112.20 | 112.15 | -2.33% | 2,969 |
| Aug 12, 2025 | 113.02 | 115.44 | 111.47 | 114.88 | 114.83 | 3.50% | 5,316 |
| Aug 11, 2025 | 111.00 | 115.50 | 110.48 | 111.00 | 110.95 | 3.04% | 18,453 |
| Aug 8, 2025 | 101.48 | 108.08 | 101.39 | 107.72 | 107.67 | 6.38% | 9,687 |
| Aug 7, 2025 | 103.51 | 104.55 | 100.88 | 101.26 | 101.22 | -1.30% | 2,765 |
| Aug 6, 2025 | 98.68 | 102.59 | 97.73 | 102.59 | 102.55 | 2.22% | 3,612 |
| Aug 5, 2025 | 100.20 | 100.89 | 98.80 | 100.36 | 100.32 | -0.62% | 2,560 |
| Aug 4, 2025 | 97.68 | 100.99 | 96.81 | 100.99 | 100.95 | 0.84% | 1,898 |
| Aug 1, 2025 | 98.99 | 100.15 | 95.84 | 100.15 | 100.11 | -1.04% | 4,683 |
| Jul 31, 2025 | 106.22 | 106.22 | 100.48 | 101.20 | 101.16 | -4.60% | 4,243 |
| Jul 30, 2025 | 105.80 | 107.49 | 105.32 | 106.08 | 106.03 | 1.03% | 1,573 |
| Jul 29, 2025 | 104.75 | 105.34 | 103.20 | 105.00 | 104.95 | 0.77% | 2,918 |
| Jul 28, 2025 | 103.65 | 104.20 | 102.90 | 104.20 | 104.15 | 1.13% | 6,961 |
| Jul 25, 2025 | 103.89 | 103.89 | 100.57 | 103.04 | 103.00 | -0.83% | 2,399 |
| Jul 24, 2025 | 103.02 | 103.90 | 101.97 | 103.90 | 103.85 | -0.07% | 1,812 |
| Jul 23, 2025 | 103.00 | 103.97 | 100.36 | 103.97 | 103.92 | -1.40% | 8,413 |
| Jul 22, 2025 | 104.90 | 105.45 | 100.38 | 105.45 | 105.40 | 1.23% | 4,040 |
| Jul 21, 2025 | 105.76 | 106.96 | 104.17 | 104.17 | 104.12 | -0.52% | 4,862 |
| Jul 18, 2025 | 105.00 | 106.87 | 104.64 | 104.71 | 104.66 | 0.39% | 45,201 |