Micron Technology, Inc. (ETR:MTE)
Germany
· Delayed Price · Currency is EUR 421.80
-25.10 (-5.62%)
Apr 28, 2026, 5:35 PM CET
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 443.75 | 444.10 | 417.85 | 421.80 | 421.80 | -5.62% | 29,233 |
| Apr 27, 2026 | 430.75 | 450.20 | 426.65 | 446.90 | 446.90 | 4.71% | 23,827 |
| Apr 24, 2026 | 413.00 | 432.80 | 412.20 | 426.80 | 426.80 | 2.74% | 18,499 |
| Apr 23, 2026 | 411.25 | 415.40 | 404.35 | 415.40 | 415.40 | 2.30% | 17,338 |
| Apr 22, 2026 | 387.70 | 407.85 | 387.40 | 406.05 | 406.05 | 7.61% | 18,259 |
| Apr 21, 2026 | 384.00 | 388.80 | 376.05 | 377.35 | 377.35 | 0.33% | 10,796 |
| Apr 20, 2026 | 383.40 | 394.05 | 372.20 | 376.10 | 376.10 | -3.56% | 17,084 |
| Apr 17, 2026 | 383.50 | 399.00 | 383.15 | 390.00 | 390.00 | 0.10% | 18,876 |
| Apr 16, 2026 | 388.35 | 392.00 | 375.10 | 389.60 | 389.60 | 2.41% | 22,812 |
| Apr 15, 2026 | 385.25 | 392.70 | 377.00 | 380.45 | 380.45 | 2.27% | 22,597 |
| Apr 14, 2026 | 369.25 | 373.50 | 360.40 | 372.00 | 372.00 | 4.36% | 13,754 |
| Apr 13, 2026 | 354.95 | 359.30 | 350.00 | 356.45 | 356.45 | -0.61% | 13,498 |
| Apr 10, 2026 | 357.40 | 362.55 | 350.00 | 358.65 | 358.65 | 2.84% | 11,301 |
| Apr 9, 2026 | 343.90 | 354.80 | 339.40 | 348.75 | 348.75 | 0.72% | 16,656 |
| Apr 8, 2026 | 352.50 | 360.00 | 341.45 | 346.25 | 346.25 | 8.08% | 32,023 |
| Apr 7, 2026 | 327.05 | 330.00 | 315.30 | 320.35 | 320.35 | 1.70% | 16,196 |
| Apr 2, 2026 | 307.80 | 316.45 | 295.00 | 315.00 | 315.00 | -1.64% | 19,842 |
| Apr 1, 2026 | 300.95 | 321.00 | 293.15 | 320.25 | 320.25 | 14.40% | 29,466 |
| Mar 31, 2026 | 279.10 | 285.05 | 270.65 | 279.95 | 279.95 | -5.39% | 36,680 |
| Mar 30, 2026 | 310.35 | 319.30 | 293.55 | 295.90 | 295.90 | -6.12% | 21,545 |
| Mar 27, 2026 | 313.25 | 318.45 | 299.70 | 315.20 | 315.07 | 0.13% | 22,426 |
| Mar 26, 2026 | 324.35 | 324.40 | 312.70 | 314.80 | 314.67 | -4.23% | 23,135 |
| Mar 25, 2026 | 343.25 | 347.95 | 322.90 | 328.70 | 328.56 | -3.44% | 22,690 |
| Mar 24, 2026 | 352.50 | 352.70 | 337.65 | 340.40 | 340.26 | -2.59% | 18,122 |
| Mar 23, 2026 | 354.15 | 374.25 | 347.85 | 349.45 | 349.31 | -5.73% | 29,492 |
| Mar 20, 2026 | 382.80 | 388.35 | 369.00 | 370.70 | 370.55 | -3.10% | 16,715 |
| Mar 19, 2026 | 385.10 | 396.75 | 367.90 | 382.55 | 382.39 | -5.75% | 35,531 |
| Mar 18, 2026 | 413.00 | 413.05 | 399.25 | 405.90 | 405.73 | 3.18% | 12,922 |
| Mar 17, 2026 | 382.30 | 397.15 | 381.00 | 393.40 | 393.24 | 0.56% | 14,636 |
| Mar 16, 2026 | 386.15 | 395.15 | 385.50 | 391.20 | 391.04 | 6.36% | 25,238 |
| Mar 13, 2026 | 350.60 | 373.95 | 349.20 | 367.80 | 367.65 | 4.41% | 12,783 |
| Mar 12, 2026 | 362.40 | 362.40 | 344.85 | 352.25 | 352.10 | -2.85% | 18,003 |
| Mar 11, 2026 | 349.15 | 365.00 | 345.00 | 362.60 | 362.45 | 2.84% | 10,224 |
| Mar 10, 2026 | 339.45 | 356.00 | 334.60 | 352.60 | 352.45 | 7.58% | 18,025 |
| Mar 9, 2026 | 310.00 | 328.00 | 309.10 | 327.75 | 327.61 | -2.18% | 31,503 |
| Mar 6, 2026 | 344.05 | 344.90 | 327.15 | 335.05 | 334.91 | -2.37% | 15,572 |
| Mar 5, 2026 | 346.10 | 348.95 | 340.40 | 343.20 | 343.06 | -0.79% | 21,111 |
| Mar 4, 2026 | 321.60 | 350.05 | 321.60 | 345.95 | 345.81 | 4.19% | 22,096 |
| Mar 3, 2026 | 340.95 | 341.50 | 324.60 | 332.05 | 331.91 | -5.20% | 32,227 |
| Mar 2, 2026 | 334.95 | 351.75 | 332.50 | 350.25 | 350.11 | 0.13% | 24,244 |
| Feb 27, 2026 | 351.40 | 353.95 | 340.40 | 349.80 | 349.66 | -0.85% | 9,625 |
| Feb 26, 2026 | 367.25 | 368.90 | 341.10 | 352.80 | 352.65 | -2.69% | 24,999 |
| Feb 25, 2026 | 356.30 | 370.10 | 356.00 | 362.55 | 362.40 | -0.74% | 9,635 |
| Feb 24, 2026 | 359.90 | 370.00 | 354.10 | 365.25 | 365.10 | 2.18% | 16,651 |
| Feb 23, 2026 | 358.25 | 365.00 | 352.50 | 357.45 | 357.30 | -0.82% | 15,490 |
| Feb 20, 2026 | 357.45 | 365.00 | 351.45 | 360.40 | 360.25 | 1.64% | 21,319 |
| Feb 19, 2026 | 361.00 | 362.50 | 348.00 | 354.60 | 354.45 | -1.68% | 12,930 |
| Feb 18, 2026 | 341.85 | 360.65 | 335.00 | 360.65 | 360.50 | 5.01% | 11,124 |
| Feb 17, 2026 | 346.60 | 350.00 | 335.00 | 343.45 | 343.31 | -1.17% | 16,134 |
| Feb 16, 2026 | 346.90 | 348.10 | 345.60 | 347.50 | 347.36 | 0.35% | 7,074 |
| Feb 13, 2026 | 347.85 | 352.10 | 331.80 | 346.30 | 346.16 | -1.07% | 23,009 |
| Feb 12, 2026 | 358.05 | 369.00 | 347.35 | 350.05 | 349.91 | 5.50% | 39,767 |
| Feb 11, 2026 | 314.10 | 345.05 | 312.95 | 331.80 | 331.66 | 5.35% | 34,290 |
| Feb 10, 2026 | 319.20 | 321.50 | 307.50 | 314.95 | 314.82 | -2.63% | 19,281 |
| Feb 9, 2026 | 329.45 | 330.85 | 311.40 | 323.45 | 323.32 | -2.90% | 24,382 |
| Feb 6, 2026 | 323.15 | 340.05 | 316.00 | 333.10 | 332.96 | 2.78% | 45,465 |
| Feb 5, 2026 | 327.25 | 330.35 | 308.50 | 324.10 | 323.97 | 0.17% | 36,887 |
| Feb 4, 2026 | 358.00 | 359.50 | 323.25 | 323.55 | 323.42 | -10.00% | 43,225 |
| Feb 3, 2026 | 379.05 | 379.25 | 351.55 | 359.50 | 359.35 | -3.24% | 22,213 |
| Feb 2, 2026 | 348.20 | 371.55 | 338.25 | 371.55 | 371.40 | 0.72% | 48,963 |
| Jan 30, 2026 | 373.15 | 383.00 | 365.45 | 368.90 | 368.75 | 2.81% | 30,828 |
| Jan 29, 2026 | 373.10 | 373.70 | 350.35 | 358.80 | 358.65 | -0.77% | 28,732 |
| Jan 28, 2026 | 359.35 | 363.55 | 349.00 | 361.60 | 361.45 | 5.81% | 34,088 |
| Jan 27, 2026 | 337.75 | 345.10 | 334.75 | 341.75 | 341.61 | 4.05% | 26,116 |
| Jan 26, 2026 | 335.85 | 335.85 | 324.10 | 328.45 | 328.31 | -3.68% | 26,298 |
| Jan 23, 2026 | 335.20 | 350.50 | 333.05 | 341.00 | 340.86 | 2.20% | 32,595 |
| Jan 22, 2026 | 342.55 | 344.25 | 322.15 | 333.65 | 333.51 | -0.42% | 33,188 |
| Jan 21, 2026 | 316.70 | 336.00 | 313.65 | 335.05 | 334.91 | 6.21% | 32,454 |
| Jan 20, 2026 | 306.15 | 324.55 | 298.40 | 315.45 | 315.32 | 1.97% | 34,905 |
| Jan 19, 2026 | 306.50 | 309.35 | 301.70 | 309.35 | 309.22 | 1.14% | 92,762 |
| Jan 16, 2026 | 299.70 | 314.20 | 298.60 | 305.85 | 305.72 | 3.12% | 23,516 |
| Jan 15, 2026 | 291.95 | 299.00 | 291.40 | 296.60 | 296.48 | 3.53% | 30,841 |
| Jan 14, 2026 | 291.30 | 291.65 | 284.60 | 286.50 | 286.38 | -2.63% | 14,035 |
| Jan 13, 2026 | 296.40 | 300.00 | 289.85 | 294.25 | 294.13 | -0.24% | 16,486 |
| Jan 12, 2026 | 292.20 | 298.30 | 288.85 | 294.95 | 294.83 | 1.39% | 18,539 |
| Jan 9, 2026 | 280.65 | 294.00 | 280.65 | 290.90 | 290.78 | 4.79% | 17,995 |
| Jan 8, 2026 | 289.45 | 294.45 | 276.20 | 277.60 | 277.49 | -4.98% | 24,013 |
| Jan 7, 2026 | 291.45 | 296.30 | 287.00 | 292.15 | 292.03 | 2.62% | 26,798 |
| Jan 6, 2026 | 271.35 | 287.20 | 268.35 | 284.70 | 284.58 | 5.92% | 16,735 |
| Jan 5, 2026 | 278.25 | 281.00 | 267.00 | 268.80 | 268.69 | 2.42% | 27,325 |
| Jan 2, 2026 | 250.45 | 264.15 | 249.70 | 262.45 | 262.34 | 4.04% | 21,015 |
| Dec 30, 2025 | 250.70 | 253.00 | 250.55 | 252.25 | 252.15 | 3.25% | 11,482 |
| Dec 29, 2025 | 239.75 | 244.30 | 236.60 | 244.30 | 244.20 | 4.27% | 13,104 |
| Dec 23, 2025 | 234.55 | 238.05 | 231.90 | 234.30 | 234.11 | 1.67% | 9,873 |
| Dec 22, 2025 | 233.50 | 236.00 | 228.55 | 230.45 | 230.26 | 2.63% | 20,056 |
| Dec 19, 2025 | 215.75 | 228.60 | 214.00 | 224.55 | 224.36 | 4.51% | 20,008 |
| Dec 18, 2025 | 211.00 | 224.30 | 209.90 | 214.85 | 214.67 | 11.62% | 48,403 |
| Dec 17, 2025 | 203.25 | 205.55 | 192.34 | 192.48 | 192.32 | -2.64% | 21,664 |
| Dec 16, 2025 | 198.72 | 202.65 | 197.00 | 197.70 | 197.54 | -4.47% | 16,052 |
| Dec 15, 2025 | 204.70 | 211.95 | 203.75 | 206.95 | 206.78 | 0.61% | 22,544 |
| Dec 12, 2025 | 219.20 | 220.15 | 204.75 | 205.70 | 205.53 | -5.75% | 13,096 |
| Dec 11, 2025 | 221.20 | 223.15 | 214.70 | 218.25 | 218.07 | -1.18% | 13,960 |
| Dec 10, 2025 | 218.00 | 220.85 | 215.45 | 220.85 | 220.67 | 1.38% | 11,551 |
| Dec 9, 2025 | 212.20 | 219.65 | 208.95 | 217.85 | 217.67 | 4.18% | 10,676 |
| Dec 8, 2025 | 206.80 | 213.35 | 206.30 | 209.10 | 208.93 | 3.72% | 16,332 |
| Dec 5, 2025 | 196.40 | 202.85 | 194.76 | 201.60 | 201.43 | 3.25% | 11,755 |
| Dec 4, 2025 | 200.50 | 200.50 | 191.66 | 195.26 | 195.10 | -2.98% | 19,644 |
| Dec 3, 2025 | 206.50 | 206.55 | 195.82 | 201.25 | 201.08 | -1.23% | 21,150 |
| Dec 2, 2025 | 206.50 | 210.05 | 202.30 | 203.75 | 203.58 | - | 29,172 |
| Dec 1, 2025 | 200.70 | 204.45 | 197.84 | 203.75 | 203.58 | -0.17% | 13,818 |