Micron Technology, Inc. (BVMF:MUTC34)
Brazil
· Delayed Price · Currency is BRL 347.33
-1.67 (-0.48%)
At close: Mar 5, 2026
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 351.23 | 353.54 | 345.00 | 352.15 | - | 0.90% | 11,384 |
| Mar 4, 2026 | 333.61 | 355.00 | 333.61 | 349.00 | 349.00 | 3.90% | 39,355 |
| Mar 3, 2026 | 343.42 | 344.20 | 332.53 | 335.89 | 335.89 | -5.38% | 112,917 |
| Mar 2, 2026 | 349.98 | 361.00 | 344.36 | 355.00 | 355.00 | 1.17% | 45,401 |
| Feb 27, 2026 | 349.36 | 357.89 | 344.89 | 350.90 | 350.90 | -1.57% | 37,412 |
| Feb 26, 2026 | 371.00 | 371.55 | 345.22 | 356.50 | 356.50 | -2.97% | 89,003 |
| Feb 25, 2026 | 361.99 | 374.33 | 361.09 | 367.41 | 367.41 | 1.50% | 42,415 |
| Feb 24, 2026 | 369.13 | 376.05 | 353.07 | 361.99 | 361.99 | -0.60% | 115,572 |
| Feb 23, 2026 | 368.26 | 369.00 | 356.99 | 364.18 | 364.18 | -1.11% | 20,154 |
| Feb 20, 2026 | 364.21 | 372.50 | 358.90 | 368.26 | 368.26 | 2.12% | 26,269 |
| Feb 19, 2026 | 369.00 | 369.00 | 355.22 | 360.60 | 360.60 | -1.85% | 24,393 |
| Feb 18, 2026 | 367.29 | 372.50 | 363.68 | 367.39 | 367.39 | 2.34% | 33,428 |
| Feb 13, 2026 | 356.51 | 366.19 | 344.00 | 359.00 | 359.00 | -0.55% | 54,203 |
| Feb 12, 2026 | 365.10 | 377.09 | 356.44 | 360.98 | 360.98 | 1.52% | 77,228 |
| Feb 11, 2026 | 326.69 | 357.80 | 326.69 | 355.59 | 355.59 | 9.94% | 61,766 |
| Feb 10, 2026 | 325.50 | 332.00 | 317.75 | 323.45 | 323.45 | -3.07% | 37,934 |
| Feb 9, 2026 | 340.00 | 340.00 | 321.41 | 333.70 | 333.70 | -1.85% | 32,504 |
| Feb 6, 2026 | 344.11 | 345.98 | 324.10 | 340.00 | 340.00 | - | 85,788 |
| Feb 5, 2026 | 322.90 | 340.93 | 319.12 | 340.00 | 340.00 | 3.19% | 65,624 |
| Feb 4, 2026 | 366.51 | 366.51 | 319.22 | 329.49 | 329.49 | -10.13% | 124,977 |
| Feb 3, 2026 | 389.33 | 390.26 | 356.08 | 366.62 | 366.62 | -4.78% | 101,009 |
| Feb 2, 2026 | 364.04 | 388.63 | 362.12 | 385.01 | 385.01 | 5.19% | 43,517 |
| Jan 30, 2026 | 393.51 | 397.27 | 357.55 | 366.00 | 366.00 | -4.69% | 67,058 |
| Jan 29, 2026 | 380.74 | 384.34 | 363.61 | 384.00 | 384.00 | 0.86% | 127,379 |
| Jan 28, 2026 | 369.00 | 380.90 | 361.66 | 380.73 | 380.73 | 4.60% | 41,571 |
| Jan 27, 2026 | 350.61 | 363.99 | 350.00 | 363.99 | 363.99 | 5.93% | 53,227 |
| Jan 26, 2026 | 348.40 | 349.04 | 338.32 | 343.60 | 343.60 | -2.50% | 27,197 |
| Jan 23, 2026 | 350.00 | 363.56 | 346.00 | 352.40 | 352.40 | 0.55% | 28,610 |
| Jan 22, 2026 | 352.01 | 353.99 | 334.86 | 350.48 | 350.48 | 1.22% | 177,029 |
| Jan 21, 2026 | 330.96 | 349.88 | 327.54 | 346.25 | 346.25 | 5.67% | 62,818 |
| Jan 20, 2026 | 333.07 | 340.96 | 323.71 | 327.66 | 327.66 | -1.63% | 54,218 |
| Jan 19, 2026 | 324.00 | 335.88 | 318.43 | 333.08 | 333.08 | 2.80% | 5,303 |
| Jan 16, 2026 | 316.20 | 328.14 | 315.27 | 324.00 | 324.00 | 5.20% | 40,306 |
| Jan 15, 2026 | 305.04 | 311.72 | 301.60 | 307.99 | 307.99 | 3.25% | 27,136 |
| Jan 14, 2026 | 304.00 | 304.01 | 295.68 | 298.30 | 298.30 | -1.87% | 23,761 |
| Jan 13, 2026 | 310.30 | 313.00 | 300.37 | 304.00 | 304.00 | -2.03% | 21,124 |
| Jan 12, 2026 | 304.00 | 311.76 | 303.30 | 310.30 | 310.30 | 0.42% | 52,545 |
| Jan 9, 2026 | 299.83 | 309.00 | 292.00 | 309.00 | 309.00 | 3.06% | 20,762 |
| Jan 8, 2026 | 306.00 | 308.62 | 288.86 | 299.83 | 299.83 | -2.02% | 23,939 |
| Jan 7, 2026 | 304.00 | 311.54 | 300.94 | 306.00 | 306.00 | -1.07% | 28,022 |
| Jan 6, 2026 | 285.59 | 309.31 | 283.25 | 309.31 | 309.31 | 10.12% | 31,701 |
| Jan 5, 2026 | 294.10 | 295.79 | 278.70 | 280.89 | 280.89 | -2.22% | 29,489 |
| Jan 2, 2026 | 267.00 | 287.27 | 264.60 | 287.27 | 287.27 | 7.59% | 29,104 |
| Dec 30, 2025 | 275.61 | 275.61 | 266.78 | 267.00 | 267.00 | -2.15% | 11,078 |
| Dec 29, 2025 | 260.00 | 273.50 | 258.76 | 272.88 | 272.88 | 4.88% | 24,814 |
| Dec 26, 2025 | 265.89 | 282.00 | 259.00 | 260.19 | 260.19 | 0.79% | 12,568 |
| Dec 23, 2025 | 257.45 | 262.10 | 253.92 | 258.15 | 258.08 | -0.10% | 17,749 |
| Dec 22, 2025 | 254.90 | 258.40 | 248.75 | 258.40 | 258.33 | 4.31% | 19,344 |
| Dec 19, 2025 | 232.10 | 247.75 | 230.92 | 247.72 | 247.65 | 7.94% | 45,933 |
| Dec 18, 2025 | 236.52 | 241.83 | 226.63 | 229.50 | 229.44 | 4.79% | 66,287 |
| Dec 17, 2025 | 213.75 | 219.01 | 203.71 | 219.01 | 218.95 | 3.49% | 29,676 |
| Dec 16, 2025 | 212.94 | 217.00 | 209.89 | 211.62 | 211.56 | -1.14% | 10,645 |
| Dec 15, 2025 | 210.00 | 226.99 | 204.75 | 214.07 | 214.01 | -1.74% | 15,414 |
| Dec 12, 2025 | 232.00 | 232.00 | 216.47 | 217.85 | 217.79 | -6.35% | 16,168 |
| Dec 11, 2025 | 236.99 | 237.64 | 227.42 | 232.61 | 232.55 | -3.09% | 19,019 |
| Dec 10, 2025 | 229.01 | 240.66 | 228.55 | 240.02 | 239.96 | 4.65% | 14,400 |
| Dec 9, 2025 | 223.00 | 231.08 | 221.43 | 229.35 | 229.29 | 2.30% | 13,146 |
| Dec 8, 2025 | 218.26 | 224.26 | 218.12 | 224.20 | 224.14 | 3.76% | 27,323 |
| Dec 5, 2025 | 202.68 | 217.41 | 200.67 | 216.08 | 216.02 | 8.15% | 23,823 |
| Dec 4, 2025 | 205.99 | 205.99 | 197.24 | 199.80 | 199.75 | -3.34% | 27,873 |
| Dec 3, 2025 | 212.49 | 212.49 | 202.30 | 206.70 | 206.64 | -2.72% | 20,144 |
| Dec 2, 2025 | 214.21 | 217.44 | 208.57 | 212.49 | 212.43 | -1.62% | 29,216 |
| Dec 1, 2025 | 207.09 | 216.35 | 205.00 | 216.00 | 215.94 | 2.47% | 11,340 |
| Nov 28, 2025 | 209.15 | 211.49 | 208.18 | 210.79 | 210.73 | 3.59% | 22,861 |
| Nov 27, 2025 | 208.00 | 208.00 | 200.29 | 203.48 | 203.42 | -1.30% | 671 |
| Nov 26, 2025 | 203.80 | 208.00 | 202.35 | 206.15 | 206.09 | 2.25% | 19,015 |
| Nov 25, 2025 | 200.87 | 202.56 | 194.88 | 201.61 | 201.56 | 0.27% | 36,344 |
| Nov 24, 2025 | 191.79 | 202.08 | 190.63 | 201.06 | 201.01 | 6.35% | 58,623 |
| Nov 21, 2025 | 181.10 | 190.46 | 173.78 | 189.06 | 189.01 | -6.86% | 116,990 |
| Nov 19, 2025 | 205.99 | 210.80 | 193.28 | 202.99 | 202.94 | 0.25% | 30,681 |
| Nov 18, 2025 | 215.68 | 215.68 | 201.00 | 202.49 | 202.44 | -6.22% | 29,595 |
| Nov 17, 2025 | 219.01 | 230.64 | 213.30 | 215.93 | 215.87 | -0.95% | 31,178 |
| Nov 14, 2025 | 205.50 | 224.50 | 204.07 | 218.00 | 217.94 | 4.24% | 38,063 |
| Nov 13, 2025 | 215.00 | 219.33 | 203.55 | 209.13 | 209.07 | -2.98% | 29,101 |
| Nov 12, 2025 | 214.01 | 219.83 | 213.00 | 215.55 | 215.49 | 1.53% | 26,367 |
| Nov 11, 2025 | 220.16 | 221.11 | 210.90 | 212.30 | 212.24 | -5.27% | 26,471 |
| Nov 10, 2025 | 220.00 | 228.00 | 219.44 | 224.10 | 224.04 | 3.39% | 25,674 |
| Nov 7, 2025 | 213.31 | 216.75 | 202.30 | 216.75 | 216.69 | 2.12% | 45,835 |
| Nov 6, 2025 | 214.79 | 219.00 | 210.77 | 212.25 | 212.19 | -0.45% | 65,053 |
| Nov 5, 2025 | 199.60 | 214.78 | 199.60 | 213.20 | 213.14 | 8.71% | 87,522 |
| Nov 4, 2025 | 203.00 | 205.11 | 196.11 | 196.11 | 196.06 | -7.49% | 41,124 |
| Nov 3, 2025 | 206.01 | 212.16 | 206.01 | 211.99 | 211.93 | 5.33% | 49,711 |
| Oct 31, 2025 | 204.00 | 207.00 | 196.64 | 201.26 | 201.21 | -0.95% | 26,250 |
| Oct 30, 2025 | 202.24 | 203.85 | 198.60 | 203.19 | 203.14 | 0.29% | 8,479 |
| Oct 29, 2025 | 203.65 | 206.74 | 201.95 | 202.60 | 202.55 | 1.86% | 19,354 |
| Oct 28, 2025 | 193.64 | 199.38 | 193.20 | 198.90 | 198.85 | 0.48% | 16,758 |
| Oct 27, 2025 | 202.48 | 202.48 | 194.30 | 197.95 | 197.90 | 0.09% | 29,480 |
| Oct 24, 2025 | 190.20 | 197.78 | 189.01 | 197.78 | 197.73 | 6.68% | 18,562 |
| Oct 23, 2025 | 177.35 | 185.57 | 173.09 | 185.39 | 185.34 | 3.72% | 18,468 |
| Oct 22, 2025 | 182.87 | 184.58 | 173.22 | 178.74 | 178.69 | -2.31% | 24,334 |
| Oct 21, 2025 | 185.93 | 185.93 | 180.98 | 182.96 | 182.91 | -1.95% | 17,665 |
| Oct 20, 2025 | 187.01 | 191.74 | 184.14 | 186.59 | 186.54 | 2.15% | 20,084 |
| Oct 17, 2025 | 181.30 | 183.60 | 177.10 | 182.67 | 182.62 | -0.45% | 18,980 |
| Oct 16, 2025 | 180.90 | 186.77 | 177.88 | 183.49 | 183.44 | 5.59% | 16,730 |
| Oct 15, 2025 | 173.64 | 174.88 | 170.71 | 173.78 | 173.73 | 1.62% | 10,966 |
| Oct 14, 2025 | 174.99 | 175.38 | 170.68 | 171.01 | 170.96 | -2.71% | 18,697 |
| Oct 13, 2025 | 172.70 | 175.78 | 170.59 | 175.78 | 175.73 | 5.69% | 5,881 |
| Oct 10, 2025 | 173.62 | 182.15 | 166.31 | 166.31 | 166.27 | -3.05% | 5,874 |
| Oct 9, 2025 | 174.27 | 174.73 | 169.99 | 171.55 | 171.50 | -1.75% | 2,791 |
| Oct 8, 2025 | 167.00 | 174.60 | 167.00 | 174.60 | 174.55 | 4.55% | 12,483 |