Micron Technology, Inc. (ETR:MTE)
Germany
· Delayed Price · Currency is EUR 201.60
+6.34 (3.25%)
At close: Dec 5, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 196.40 | 202.85 | 194.76 | 201.60 | 201.60 | 3.25% | 11,752 |
| Dec 4, 2025 | 200.50 | 200.50 | 191.66 | 195.26 | 195.26 | -2.98% | 19,556 |
| Dec 3, 2025 | 206.50 | 206.55 | 195.82 | 201.25 | 201.25 | -1.23% | 21,110 |
| Dec 2, 2025 | 206.50 | 210.05 | 202.30 | 203.75 | 203.75 | - | 29,001 |
| Dec 1, 2025 | 200.70 | 204.45 | 197.84 | 203.75 | 203.75 | -0.17% | 13,590 |
| Nov 28, 2025 | 202.35 | 205.70 | 201.95 | 204.10 | 204.10 | 1.95% | 17,568 |
| Nov 27, 2025 | 200.20 | 200.50 | 199.06 | 200.20 | 200.20 | 0.15% | 6,998 |
| Nov 26, 2025 | 196.08 | 201.35 | 194.42 | 199.90 | 199.90 | 4.20% | 18,867 |
| Nov 25, 2025 | 195.02 | 195.28 | 186.84 | 191.84 | 191.84 | -1.02% | 28,010 |
| Nov 24, 2025 | 184.38 | 194.20 | 182.00 | 193.82 | 193.82 | 11.05% | 35,072 |
| Nov 21, 2025 | 172.54 | 178.74 | 167.66 | 174.54 | 174.54 | -5.55% | 121,363 |
| Nov 20, 2025 | 204.45 | 205.50 | 184.80 | 184.80 | 184.80 | -4.74% | 47,990 |
| Nov 19, 2025 | 198.32 | 204.00 | 194.00 | 194.00 | 194.00 | -2.84% | 63,195 |
| Nov 18, 2025 | 206.00 | 210.00 | 194.38 | 199.68 | 199.68 | -7.32% | 37,654 |
| Nov 17, 2025 | 217.70 | 224.75 | 212.40 | 215.45 | 215.45 | -1.35% | 31,321 |
| Nov 14, 2025 | 201.10 | 218.85 | 198.76 | 218.40 | 218.40 | 7.64% | 47,231 |
| Nov 13, 2025 | 205.90 | 214.40 | 201.75 | 202.90 | 202.90 | -3.63% | 48,883 |
| Nov 12, 2025 | 212.90 | 215.10 | 208.10 | 210.55 | 210.55 | 0.33% | 25,171 |
| Nov 11, 2025 | 216.85 | 218.10 | 207.55 | 209.85 | 209.85 | -4.09% | 15,207 |
| Nov 10, 2025 | 213.80 | 222.10 | 212.95 | 218.80 | 218.80 | 9.75% | 28,445 |
| Nov 7, 2025 | 211.50 | 212.25 | 196.06 | 199.36 | 199.36 | -2.99% | 27,106 |
| Nov 6, 2025 | 205.60 | 213.40 | 204.10 | 205.50 | 205.50 | 0.37% | 24,617 |
| Nov 5, 2025 | 189.34 | 206.65 | 186.14 | 204.75 | 204.75 | 4.42% | 29,601 |
| Nov 4, 2025 | 198.58 | 198.78 | 192.14 | 196.08 | 196.08 | -3.60% | 20,817 |
| Nov 3, 2025 | 198.26 | 206.45 | 198.26 | 203.40 | 203.40 | 6.24% | 33,316 |
| Oct 31, 2025 | 196.30 | 200.05 | 191.46 | 191.46 | 191.46 | -2.02% | 21,903 |
| Oct 30, 2025 | 197.00 | 197.82 | 191.22 | 195.40 | 195.40 | -0.45% | 16,129 |
| Oct 29, 2025 | 194.52 | 199.24 | 194.52 | 196.28 | 196.28 | 3.20% | 30,923 |
| Oct 28, 2025 | 185.74 | 190.20 | 183.90 | 190.20 | 190.20 | 1.47% | 26,596 |
| Oct 27, 2025 | 194.12 | 196.66 | 185.64 | 187.44 | 187.44 | 0.71% | 27,638 |
| Oct 24, 2025 | 179.98 | 187.00 | 179.98 | 186.12 | 186.12 | 6.02% | 18,697 |
| Oct 23, 2025 | 172.42 | 176.82 | 165.86 | 175.56 | 175.56 | 4.43% | 38,825 |
| Oct 22, 2025 | 174.42 | 177.40 | 168.12 | 168.12 | 168.12 | -3.79% | 20,814 |
| Oct 21, 2025 | 177.08 | 177.46 | 173.24 | 174.74 | 174.74 | -2.37% | 19,724 |
| Oct 20, 2025 | 176.52 | 183.92 | 175.98 | 178.98 | 178.98 | 6.43% | 29,849 |
| Oct 17, 2025 | 166.18 | 173.20 | 165.40 | 168.16 | 168.16 | -4.65% | 39,267 |
| Oct 16, 2025 | 166.48 | 176.36 | 166.40 | 176.36 | 176.36 | 7.93% | 36,936 |
| Oct 15, 2025 | 163.92 | 165.62 | 162.30 | 163.40 | 163.40 | -0.22% | 16,274 |
| Oct 14, 2025 | 161.78 | 164.16 | 157.94 | 163.76 | 163.76 | 0.16% | 29,670 |
| Oct 13, 2025 | 160.76 | 166.12 | 160.76 | 163.50 | 163.50 | 3.99% | 26,389 |
| Oct 10, 2025 | 166.52 | 167.02 | 157.22 | 157.22 | 157.22 | -5.56% | 20,349 |
| Oct 9, 2025 | 168.78 | 169.00 | 165.92 | 166.48 | 166.48 | -0.86% | 14,040 |
| Oct 8, 2025 | 160.38 | 167.92 | 160.14 | 167.92 | 167.92 | 5.21% | 20,072 |
| Oct 7, 2025 | 165.04 | 168.82 | 159.60 | 159.60 | 159.60 | -3.66% | 21,826 |
| Oct 6, 2025 | 165.66 | 171.08 | 161.88 | 165.66 | 165.66 | 1.89% | 31,202 |
| Oct 3, 2025 | 158.02 | 163.26 | 157.20 | 162.58 | 162.58 | 3.69% | 16,039 |
| Oct 2, 2025 | 156.02 | 158.30 | 154.88 | 156.80 | 156.70 | 4.30% | 34,283 |
| Oct 1, 2025 | 140.62 | 151.00 | 138.12 | 150.34 | 150.25 | 6.46% | 30,564 |
| Sep 30, 2025 | 141.08 | 143.42 | 139.34 | 141.22 | 141.13 | 1.04% | 18,481 |
| Sep 29, 2025 | 136.46 | 141.16 | 135.06 | 139.76 | 139.67 | 3.63% | 14,092 |
| Sep 26, 2025 | 135.70 | 136.00 | 133.24 | 134.86 | 134.78 | -0.06% | 26,473 |
| Sep 25, 2025 | 136.88 | 137.60 | 133.18 | 134.94 | 134.86 | -2.92% | 36,287 |
| Sep 24, 2025 | 143.00 | 144.40 | 137.80 | 139.00 | 138.91 | -2.44% | 35,979 |
| Sep 23, 2025 | 140.66 | 142.90 | 140.26 | 142.48 | 142.39 | 0.61% | 19,636 |
| Sep 22, 2025 | 138.58 | 141.62 | 137.36 | 141.62 | 141.53 | 3.36% | 30,649 |
| Sep 19, 2025 | 143.86 | 143.86 | 135.64 | 137.02 | 136.93 | -4.28% | 28,648 |
| Sep 18, 2025 | 137.22 | 143.80 | 136.34 | 143.14 | 143.05 | 6.95% | 29,599 |
| Sep 17, 2025 | 133.94 | 135.00 | 132.50 | 133.84 | 133.76 | 0.28% | 9,579 |
| Sep 16, 2025 | 134.28 | 136.28 | 133.14 | 133.46 | 133.38 | -0.33% | 19,616 |
| Sep 15, 2025 | 134.98 | 135.56 | 132.08 | 133.90 | 133.82 | 0.25% | 27,818 |
| Sep 12, 2025 | 129.04 | 133.60 | 128.60 | 133.56 | 133.48 | 2.03% | 40,135 |
| Sep 11, 2025 | 118.54 | 131.98 | 118.54 | 130.90 | 130.82 | 8.79% | 46,296 |
| Sep 10, 2025 | 116.20 | 121.22 | 116.00 | 120.32 | 120.24 | 5.86% | 30,658 |
| Sep 9, 2025 | 112.34 | 113.94 | 112.00 | 113.66 | 113.59 | 1.32% | 11,683 |
| Sep 8, 2025 | 112.98 | 113.30 | 109.64 | 112.18 | 112.11 | 3.07% | 16,192 |
| Sep 5, 2025 | 106.76 | 110.30 | 106.62 | 108.84 | 108.77 | 5.83% | 23,217 |
| Sep 4, 2025 | 101.88 | 103.12 | 101.38 | 102.84 | 102.78 | 1.86% | 6,054 |
| Sep 3, 2025 | 101.58 | 102.60 | 100.82 | 100.96 | 100.90 | 0.80% | 4,261 |
| Sep 2, 2025 | 102.02 | 102.08 | 98.20 | 100.16 | 100.10 | -0.44% | 13,324 |
| Sep 1, 2025 | 104.10 | 104.10 | 100.60 | 100.60 | 100.54 | -1.89% | 4,843 |
| Aug 29, 2025 | 104.44 | 106.74 | 101.90 | 102.54 | 102.48 | -2.08% | 27,614 |
| Aug 28, 2025 | 100.88 | 104.72 | 100.82 | 104.72 | 104.65 | 3.36% | 11,926 |
| Aug 27, 2025 | 100.90 | 101.38 | 100.58 | 101.32 | 101.26 | 0.38% | 6,628 |
| Aug 26, 2025 | 99.95 | 101.28 | 99.51 | 100.94 | 100.88 | 0.28% | 3,529 |
| Aug 25, 2025 | 100.50 | 100.78 | 99.80 | 100.66 | 100.60 | -1.31% | 10,904 |
| Aug 22, 2025 | 98.78 | 102.74 | 98.78 | 102.00 | 101.94 | 1.61% | 13,654 |
| Aug 21, 2025 | 101.36 | 101.58 | 99.62 | 100.38 | 100.32 | 0.58% | 8,148 |
| Aug 20, 2025 | 104.46 | 104.46 | 97.46 | 99.80 | 99.74 | -5.58% | 37,137 |
| Aug 19, 2025 | 105.22 | 106.30 | 104.74 | 105.70 | 105.63 | 0.82% | 5,817 |
| Aug 18, 2025 | 103.58 | 105.50 | 102.32 | 104.84 | 104.77 | 1.71% | 11,658 |
| Aug 15, 2025 | 107.78 | 107.96 | 102.40 | 103.08 | 103.02 | -3.47% | 10,643 |
| Aug 14, 2025 | 106.16 | 106.78 | 104.36 | 106.78 | 106.71 | 0.49% | 9,945 |
| Aug 13, 2025 | 109.12 | 110.22 | 105.64 | 106.26 | 106.19 | -2.10% | 19,370 |
| Aug 12, 2025 | 106.56 | 108.60 | 105.42 | 108.54 | 108.47 | 2.67% | 16,490 |
| Aug 11, 2025 | 102.98 | 108.08 | 101.76 | 105.72 | 105.65 | 4.03% | 40,174 |
| Aug 8, 2025 | 96.19 | 102.16 | 95.78 | 101.62 | 101.56 | 6.61% | 10,561 |
| Aug 7, 2025 | 96.73 | 98.98 | 95.32 | 95.32 | 95.26 | 2.46% | 19,154 |
| Aug 6, 2025 | 94.26 | 94.26 | 91.94 | 93.03 | 92.97 | -0.16% | 5,982 |
| Aug 5, 2025 | 94.01 | 95.73 | 92.86 | 93.18 | 93.12 | 0.02% | 14,190 |
| Aug 4, 2025 | 91.74 | 93.16 | 91.05 | 93.16 | 93.10 | 2.37% | 14,444 |
| Aug 1, 2025 | 94.51 | 94.51 | 89.51 | 91.00 | 90.94 | -4.77% | 12,409 |
| Jul 31, 2025 | 100.04 | 101.62 | 95.08 | 95.56 | 95.50 | -2.99% | 15,650 |
| Jul 30, 2025 | 97.25 | 100.12 | 97.00 | 98.51 | 98.45 | 1.97% | 10,590 |
| Jul 29, 2025 | 96.28 | 98.23 | 96.19 | 96.61 | 96.55 | 1.27% | 11,460 |
| Jul 28, 2025 | 95.74 | 96.57 | 94.77 | 95.40 | 95.34 | 1.04% | 14,234 |
| Jul 25, 2025 | 95.26 | 95.42 | 93.29 | 94.42 | 94.36 | -0.60% | 8,902 |
| Jul 24, 2025 | 93.79 | 95.79 | 93.62 | 94.99 | 94.93 | 1.66% | 17,242 |
| Jul 23, 2025 | 93.34 | 94.00 | 92.74 | 93.44 | 93.38 | 0.31% | 11,554 |
| Jul 22, 2025 | 96.70 | 96.79 | 92.79 | 93.15 | 93.09 | -5.63% | 16,542 |
| Jul 21, 2025 | 98.58 | 99.00 | 95.87 | 98.71 | 98.65 | 0.89% | 21,984 |