Micron Technology, Inc. (FRA:MTE)
Germany
· Delayed Price · Currency is EUR 320.80
-11.75 (-3.53%)
At close: Mar 6, 2026
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 343.90 | 344.20 | 319.10 | 320.80 | 320.80 | -3.53% | 1,284 |
| Mar 5, 2026 | 347.55 | 347.85 | 330.00 | 332.55 | 332.55 | -3.30% | 1,107 |
| Mar 4, 2026 | 316.85 | 350.35 | 316.05 | 343.90 | 343.90 | 5.01% | 2,018 |
| Mar 3, 2026 | 340.65 | 340.65 | 324.95 | 327.50 | 327.50 | -6.43% | 3,391 |
| Mar 2, 2026 | 339.45 | 355.80 | 336.70 | 350.00 | 350.00 | 1.79% | 3,957 |
| Feb 27, 2026 | 351.45 | 351.70 | 342.95 | 343.85 | 343.85 | -1.73% | 987 |
| Feb 26, 2026 | 364.75 | 368.50 | 341.60 | 349.90 | 349.90 | -3.62% | 1,739 |
| Feb 25, 2026 | 355.55 | 370.00 | 355.55 | 363.05 | 363.05 | 1.89% | 613 |
| Feb 24, 2026 | 360.00 | 366.10 | 350.00 | 356.30 | 356.30 | 0.07% | 2,454 |
| Feb 23, 2026 | 357.70 | 364.05 | 354.85 | 356.05 | 356.05 | -1.64% | 1,346 |
| Feb 20, 2026 | 356.85 | 362.05 | 352.75 | 362.00 | 362.00 | 2.48% | 2,692 |
| Feb 19, 2026 | 360.60 | 362.55 | 350.35 | 353.25 | 353.25 | -0.48% | 468 |
| Feb 18, 2026 | 340.80 | 361.50 | 337.95 | 354.95 | 354.95 | 4.29% | 777 |
| Feb 17, 2026 | 343.75 | 348.95 | 336.40 | 340.35 | 340.35 | -0.47% | 2,053 |
| Feb 16, 2026 | 346.65 | 348.00 | 341.95 | 341.95 | 341.95 | -1.75% | 1,701 |
| Feb 13, 2026 | 348.45 | 352.10 | 336.65 | 348.05 | 348.05 | -0.11% | 707 |
| Feb 12, 2026 | 358.15 | 365.00 | 347.25 | 348.45 | 348.45 | 0.07% | 2,339 |
| Feb 11, 2026 | 313.50 | 348.40 | 313.00 | 348.20 | 348.20 | 10.93% | 3,604 |
| Feb 10, 2026 | 317.65 | 321.35 | 307.45 | 313.90 | 313.90 | -3.00% | 4,259 |
| Feb 9, 2026 | 330.45 | 330.65 | 312.30 | 323.60 | 323.60 | -3.33% | 2,675 |
| Feb 6, 2026 | 320.90 | 340.85 | 316.85 | 334.75 | 334.75 | 3.70% | 2,771 |
| Feb 5, 2026 | 329.55 | 330.40 | 310.00 | 322.80 | 322.80 | -0.06% | 5,060 |
| Feb 4, 2026 | 356.45 | 359.45 | 308.95 | 323.00 | 323.00 | -7.56% | 6,234 |
| Feb 3, 2026 | 377.50 | 380.75 | 347.80 | 349.40 | 349.40 | -5.61% | 3,727 |
| Feb 2, 2026 | 337.45 | 374.70 | 337.45 | 370.15 | 370.15 | 7.29% | 5,422 |
| Jan 30, 2026 | 373.45 | 381.45 | 345.00 | 345.00 | 345.00 | -4.76% | 5,464 |
| Jan 29, 2026 | 372.60 | 373.90 | 350.20 | 362.25 | 362.25 | -0.25% | 4,543 |
| Jan 28, 2026 | 354.95 | 367.15 | 348.75 | 363.15 | 363.15 | 6.81% | 6,774 |
| Jan 27, 2026 | 337.15 | 347.45 | 337.15 | 340.00 | 340.00 | 3.50% | 4,690 |
| Jan 26, 2026 | 337.05 | 337.05 | 324.85 | 328.50 | 328.50 | -2.58% | 4,797 |
| Jan 23, 2026 | 335.35 | 350.00 | 332.95 | 337.20 | 337.20 | 0.13% | 3,197 |
| Jan 22, 2026 | 340.00 | 343.85 | 323.10 | 336.75 | 336.75 | 1.34% | 5,907 |
| Jan 21, 2026 | 316.00 | 335.80 | 316.00 | 332.30 | 332.30 | 6.28% | 3,847 |
| Jan 20, 2026 | 308.75 | 324.10 | 301.05 | 312.65 | 312.65 | 0.58% | 4,082 |
| Jan 19, 2026 | 304.90 | 310.85 | 301.70 | 310.85 | 310.85 | -0.26% | 17,551 |
| Jan 16, 2026 | 298.95 | 313.80 | 298.95 | 311.65 | 311.65 | 7.47% | 2,883 |
| Jan 15, 2026 | 290.30 | 298.00 | 290.00 | 290.00 | 290.00 | 2.47% | 1,914 |
| Jan 14, 2026 | 291.80 | 291.80 | 283.00 | 283.00 | 283.00 | -2.19% | 1,527 |
| Jan 13, 2026 | 296.20 | 300.00 | 288.00 | 289.35 | 289.35 | -2.28% | 2,112 |
| Jan 12, 2026 | 292.60 | 297.00 | 289.35 | 296.10 | 296.10 | -0.07% | 2,590 |
| Jan 9, 2026 | 279.85 | 296.45 | 279.80 | 296.30 | 296.30 | 6.01% | 2,002 |
| Jan 8, 2026 | 287.00 | 292.55 | 276.80 | 279.50 | 279.50 | -3.55% | 2,930 |
| Jan 7, 2026 | 290.70 | 295.45 | 287.00 | 289.80 | 289.80 | -1.33% | 3,927 |
| Jan 6, 2026 | 270.35 | 293.70 | 269.15 | 293.70 | 293.70 | 10.31% | 2,872 |
| Jan 5, 2026 | 278.00 | 281.10 | 264.40 | 266.25 | 266.25 | -0.99% | 3,923 |
| Jan 2, 2026 | 249.30 | 268.90 | 249.30 | 268.90 | 268.90 | 6.60% | 1,929 |
| Dec 30, 2025 | 251.70 | 252.70 | 250.75 | 252.25 | 252.25 | 1.22% | 1,183 |
| Dec 29, 2025 | 239.45 | 249.35 | 237.05 | 249.20 | 249.20 | 6.40% | 3,040 |
| Dec 23, 2025 | 233.60 | 236.30 | 232.60 | 234.20 | 234.10 | 0.30% | 2,980 |
| Dec 22, 2025 | 233.90 | 235.70 | 229.55 | 233.50 | 233.40 | 2.32% | 3,830 |
| Dec 19, 2025 | 214.90 | 228.80 | 214.55 | 228.20 | 228.10 | 7.51% | 3,056 |
| Dec 18, 2025 | 211.35 | 222.50 | 209.85 | 212.25 | 212.16 | 12.08% | 4,474 |
| Dec 17, 2025 | 203.10 | 205.10 | 189.38 | 189.38 | 189.30 | -4.09% | 1,570 |
| Dec 16, 2025 | 198.12 | 201.60 | 196.96 | 197.46 | 197.38 | -2.71% | 1,257 |
| Dec 15, 2025 | 204.85 | 211.35 | 202.95 | 202.95 | 202.87 | -2.00% | 3,480 |
| Dec 12, 2025 | 220.60 | 220.60 | 206.55 | 207.10 | 207.01 | -5.67% | 1,150 |
| Dec 11, 2025 | 221.85 | 223.00 | 215.00 | 219.55 | 219.46 | -2.42% | 690 |
| Dec 10, 2025 | 217.75 | 225.00 | 216.55 | 225.00 | 224.91 | 3.83% | 2,731 |
| Dec 9, 2025 | 212.75 | 219.30 | 209.80 | 216.70 | 216.61 | 4.01% | 1,153 |
| Dec 8, 2025 | 206.10 | 210.40 | 206.10 | 208.35 | 208.26 | 2.28% | 613 |
| Dec 5, 2025 | 196.14 | 203.70 | 196.14 | 203.70 | 203.61 | 4.59% | 689 |
| Dec 4, 2025 | 199.48 | 200.10 | 192.98 | 194.76 | 194.68 | -3.22% | 1,752 |
| Dec 3, 2025 | 206.75 | 206.75 | 197.20 | 201.25 | 201.17 | -2.64% | 504 |
| Dec 2, 2025 | 206.80 | 207.15 | 204.80 | 206.70 | 206.61 | 0.36% | 492 |
| Dec 1, 2025 | 201.25 | 207.00 | 198.36 | 205.95 | 205.86 | 0.61% | 1,570 |
| Nov 28, 2025 | 201.85 | 205.55 | 201.85 | 204.70 | 204.61 | 2.46% | 2,028 |
| Nov 27, 2025 | 200.60 | 201.50 | 199.52 | 199.78 | 199.70 | -0.63% | 881 |
| Nov 26, 2025 | 194.94 | 201.55 | 194.94 | 201.05 | 200.97 | 3.52% | 713 |
| Nov 25, 2025 | 193.50 | 195.20 | 189.00 | 194.22 | 194.14 | -0.05% | 1,324 |
| Nov 24, 2025 | 183.38 | 194.82 | 182.08 | 194.32 | 194.24 | 5.78% | 1,140 |
| Nov 21, 2025 | 174.50 | 183.70 | 167.82 | 183.70 | 183.62 | 4.80% | 2,885 |
| Nov 20, 2025 | 205.80 | 205.80 | 174.96 | 175.28 | 175.21 | -11.21% | 4,770 |
| Nov 19, 2025 | 196.26 | 201.70 | 188.00 | 197.40 | 197.32 | -0.32% | 4,098 |
| Nov 18, 2025 | 203.75 | 208.90 | 195.00 | 198.04 | 197.96 | -5.02% | 3,742 |
| Nov 17, 2025 | 215.95 | 224.10 | 207.30 | 208.50 | 208.41 | -2.16% | 3,683 |
| Nov 14, 2025 | 201.75 | 218.65 | 198.94 | 213.10 | 213.01 | 5.23% | 4,311 |
| Nov 13, 2025 | 210.00 | 211.75 | 198.00 | 202.50 | 202.42 | -3.55% | 2,243 |
| Nov 12, 2025 | 211.35 | 214.80 | 208.60 | 209.95 | 209.86 | 0.45% | 545 |
| Nov 11, 2025 | 217.55 | 217.55 | 207.00 | 209.00 | 208.91 | -4.91% | 1,920 |
| Nov 10, 2025 | 213.50 | 221.00 | 213.50 | 219.80 | 219.71 | 8.04% | 3,823 |
| Nov 7, 2025 | 211.10 | 212.00 | 196.08 | 203.45 | 203.37 | -1.48% | 4,151 |
| Nov 6, 2025 | 205.25 | 212.70 | 204.10 | 206.50 | 206.41 | -0.53% | 4,499 |
| Nov 5, 2025 | 191.08 | 208.35 | 189.74 | 207.60 | 207.51 | 9.25% | 2,428 |
| Nov 4, 2025 | 198.16 | 198.16 | 190.00 | 190.02 | 189.94 | -6.85% | 1,308 |
| Nov 3, 2025 | 198.18 | 205.60 | 198.18 | 204.00 | 203.91 | 4.36% | 3,456 |
| Oct 31, 2025 | 196.10 | 200.00 | 190.82 | 195.48 | 195.40 | -0.21% | 408 |
| Oct 30, 2025 | 196.66 | 197.10 | 194.10 | 195.90 | 195.82 | 0.30% | 806 |
| Oct 29, 2025 | 194.88 | 199.48 | 194.88 | 195.32 | 195.24 | 2.55% | 1,849 |
| Oct 28, 2025 | 186.06 | 190.48 | 183.78 | 190.46 | 190.38 | 0.53% | 1,266 |
| Oct 27, 2025 | 193.62 | 196.56 | 187.26 | 189.46 | 189.38 | 0.53% | 4,528 |
| Oct 24, 2025 | 180.62 | 188.46 | 180.28 | 188.46 | 188.38 | 5.88% | 1,512 |
| Oct 23, 2025 | 171.78 | 178.00 | 166.32 | 178.00 | 177.93 | 7.37% | 1,389 |
| Oct 22, 2025 | 174.24 | 176.48 | 165.78 | 165.78 | 165.71 | -5.40% | 1,031 |
| Oct 21, 2025 | 176.80 | 177.46 | 173.78 | 175.24 | 175.17 | -1.44% | 2,421 |
| Oct 20, 2025 | 175.54 | 180.80 | 175.14 | 177.80 | 177.73 | 2.25% | 2,554 |
| Oct 17, 2025 | 167.50 | 174.00 | 165.56 | 173.88 | 173.81 | 1.08% | 2,619 |
| Oct 16, 2025 | 165.50 | 175.30 | 165.50 | 172.02 | 171.95 | 4.81% | 3,918 |
| Oct 15, 2025 | 162.84 | 165.30 | 162.84 | 164.12 | 164.05 | -0.42% | 839 |
| Oct 14, 2025 | 161.62 | 164.96 | 159.82 | 164.82 | 164.75 | -1.09% | 1,334 |
| Oct 13, 2025 | 160.16 | 166.70 | 160.16 | 166.64 | 166.57 | 5.76% | 2,197 |