Skip to main content
Micron Technology, Inc. (BVMF:MUTC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
421.62
-13.88 (-3.19%)
Last updated: Apr 28, 2026, 3:18 PM GMT-3

Micron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026418.00430.66408.00410.55--5.73%62,309
Apr 27, 2026423.03440.45422.51435.50435.506.22%80,334
Apr 24, 2026410.00423.11409.72410.01410.011.97%113,899
Apr 23, 2026397.00408.00390.00402.10402.10-0.72%72,106
Apr 22, 2026377.66407.27377.66405.00405.009.46%108,931
Apr 20, 2026381.28385.00362.84370.00370.00-1.99%48,583
Apr 17, 2026382.54390.38375.59377.50377.50-0.55%57,772
Apr 16, 2026372.99385.91371.00379.59379.59-0.15%42,157
Apr 15, 2026378.00385.20366.00380.15380.15-1.82%66,166
Apr 14, 2026359.56387.19353.00387.19387.199.16%55,690
Apr 13, 2026350.00354.79343.59354.71354.711.06%30,631
Apr 10, 2026354.49356.20342.66351.00351.00-1.96%33,289
Apr 9, 2026347.00358.00338.24358.00358.003.20%52,627
Apr 8, 2026349.00352.00339.93346.90346.907.21%50,440
Apr 7, 2026318.87326.00314.48323.57323.57-0.30%26,413
Apr 6, 2026325.30330.69318.72324.55324.552.56%33,043
Apr 2, 2026300.00316.46292.72316.46316.46-0.41%64,196
Apr 1, 2026299.96324.59295.54317.76317.769.06%97,511
Mar 31, 2026282.99291.35271.76291.35291.352.90%93,623
Mar 30, 2026319.50319.90279.39283.15283.15-8.80%68,250
Mar 27, 2026306.93320.50304.39310.46310.461.12%34,742
Mar 26, 2026326.50328.00306.89307.01306.92-7.41%65,581
Mar 25, 2026339.99339.99325.00331.58331.48-4.21%47,510
Mar 24, 2026351.00355.15342.20346.15346.05-2.40%33,663
Mar 23, 2026379.00379.00351.35354.66354.56-4.40%96,682
Mar 20, 2026387.62393.89368.88371.00370.89-4.13%87,506
Mar 19, 2026386.14400.62371.50387.00386.89-5.54%73,166
Mar 18, 2026403.32409.89400.34409.70409.582.09%37,798
Mar 17, 2026393.00402.00386.77401.32401.204.24%63,562
Mar 16, 2026389.21399.60382.65385.00384.891.82%43,294
Mar 13, 2026360.28378.10360.19378.10377.996.21%54,484
Mar 12, 2026357.80358.24346.84356.00355.90-2.06%34,228
Mar 11, 2026352.72363.87350.13363.50363.404.76%46,473
Mar 10, 2026336.89356.71336.89347.00346.904.49%49,588
Mar 9, 2026320.56335.43311.66332.08331.983.09%67,793
Mar 6, 2026344.80345.31322.13322.13322.04-7.26%49,645
Mar 5, 2026351.23353.54333.62347.33347.23-0.48%29,263
Mar 4, 2026333.61355.00333.61349.00348.903.90%39,355
Mar 3, 2026343.42344.20332.53335.89335.79-5.38%112,917
Mar 2, 2026349.98361.00344.36355.00354.901.17%45,401
Feb 27, 2026349.36357.89344.89350.90350.80-1.57%37,412
Feb 26, 2026371.00371.55345.22356.50356.40-2.97%89,003
Feb 25, 2026361.99374.33361.09367.41367.301.50%42,415
Feb 24, 2026369.13376.05353.07361.99361.89-0.60%115,572
Feb 23, 2026368.26369.00356.99364.18364.08-1.11%20,154
Feb 20, 2026364.21372.50358.90368.26368.152.12%26,269
Feb 19, 2026369.00369.00355.22360.60360.50-1.85%24,393
Feb 18, 2026367.29372.50363.68367.39367.282.34%33,428
Feb 13, 2026356.51366.19344.00359.00358.90-0.55%54,203
Feb 12, 2026365.10377.09356.44360.98360.881.52%77,228
Feb 11, 2026326.69357.80326.69355.59355.499.94%61,766
Feb 10, 2026325.50332.00317.75323.45323.36-3.07%37,934
Feb 9, 2026340.00340.00321.41333.70333.60-1.85%32,504
Feb 6, 2026344.11345.98324.10340.00339.90-85,788
Feb 5, 2026322.90340.93319.12340.00339.903.19%65,624
Feb 4, 2026366.51366.51319.22329.49329.40-10.13%124,977
Feb 3, 2026389.33390.26356.08366.62366.51-4.78%101,009
Feb 2, 2026364.04388.63362.12385.01384.905.19%43,517
Jan 30, 2026393.51397.27357.55366.00365.89-4.69%67,058
Jan 29, 2026380.74384.34363.61384.00383.890.86%127,379
Jan 28, 2026369.00380.90361.66380.73380.624.60%41,571
Jan 27, 2026350.61363.99350.00363.99363.895.93%53,227
Jan 26, 2026348.40349.04338.32343.60343.50-2.50%27,197
Jan 23, 2026350.00363.56346.00352.40352.300.55%28,610
Jan 22, 2026352.01353.99334.86350.48350.381.22%177,029
Jan 21, 2026330.96349.88327.54346.25346.155.67%62,818
Jan 20, 2026333.07340.96323.71327.66327.57-1.63%54,218
Jan 19, 2026324.00335.88318.43333.08332.982.80%5,303
Jan 16, 2026316.20328.14315.27324.00323.915.20%40,306
Jan 15, 2026305.04311.72301.60307.99307.903.25%27,136
Jan 14, 2026304.00304.01295.68298.30298.21-1.87%23,761
Jan 13, 2026310.30313.00300.37304.00303.91-2.03%21,124
Jan 12, 2026304.00311.76303.30310.30310.210.42%52,545
Jan 9, 2026299.83309.00292.00309.00308.913.06%20,762
Jan 8, 2026306.00308.62288.86299.83299.74-2.02%23,939
Jan 7, 2026304.00311.54300.94306.00305.91-1.07%28,022
Jan 6, 2026285.59309.31283.25309.31309.2210.12%31,701
Jan 5, 2026294.10295.79278.70280.89280.81-2.22%29,489
Jan 2, 2026267.00287.27264.60287.27287.197.59%29,104
Dec 30, 2025275.61275.61266.78267.00266.92-2.15%11,078
Dec 29, 2025260.00273.50258.76272.88272.804.88%24,814
Dec 26, 2025265.89282.00259.00260.19260.120.79%12,568
Dec 23, 2025257.45262.10253.92258.15258.01-0.10%17,749
Dec 22, 2025254.90258.40248.75258.40258.264.31%19,344
Dec 19, 2025232.10247.75230.92247.72247.587.94%45,933
Dec 18, 2025236.52241.83226.63229.50229.374.79%66,287
Dec 17, 2025213.75219.01203.71219.01218.893.49%29,676
Dec 16, 2025212.94217.00209.89211.62211.50-1.14%10,645
Dec 15, 2025210.00226.99204.75214.07213.95-1.74%15,414
Dec 12, 2025232.00232.00216.47217.85217.73-6.35%16,168
Dec 11, 2025236.99237.64227.42232.61232.48-3.09%19,019
Dec 10, 2025229.01240.66228.55240.02239.894.65%14,400
Dec 9, 2025223.00231.08221.43229.35229.222.30%13,146
Dec 8, 2025218.26224.26218.12224.20224.083.76%27,323
Dec 5, 2025202.68217.41200.67216.08215.968.15%23,823
Dec 4, 2025205.99205.99197.24199.80199.69-3.34%27,873
Dec 3, 2025212.49212.49202.30206.70206.58-2.72%20,144
Dec 2, 2025214.21217.44208.57212.49212.37-1.62%29,216
Dec 1, 2025207.09216.35205.00216.00215.882.47%11,340
Nov 28, 2025209.15211.49208.18210.79210.673.59%22,861