Micron Technology, Inc. (FRA:MTE)
Germany
· Delayed Price · Currency is EUR 433.40
-13.55 (-3.03%)
At close: Apr 28, 2026
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 445.45 | 445.45 | 418.20 | 433.40 | 433.40 | -3.03% | 2,728 |
| Apr 27, 2026 | 430.00 | 451.80 | 426.80 | 446.95 | 446.95 | 5.41% | 3,125 |
| Apr 24, 2026 | 413.35 | 431.80 | 411.75 | 424.00 | 424.00 | 4.01% | 2,680 |
| Apr 23, 2026 | 411.45 | 421.30 | 404.00 | 407.65 | 407.65 | -1.98% | 1,206 |
| Apr 22, 2026 | 386.75 | 419.85 | 386.75 | 415.90 | 415.90 | 8.82% | 2,609 |
| Apr 21, 2026 | 383.85 | 387.10 | 377.55 | 382.20 | 382.20 | 0.50% | 1,653 |
| Apr 20, 2026 | 381.55 | 394.35 | 373.00 | 380.30 | 380.30 | -1.68% | 1,977 |
| Apr 17, 2026 | 384.20 | 398.40 | 382.85 | 386.80 | 386.80 | -0.17% | 1,280 |
| Apr 16, 2026 | 386.70 | 391.50 | 375.60 | 387.45 | 387.45 | 0.92% | 2,119 |
| Apr 15, 2026 | 385.95 | 392.00 | 376.35 | 383.90 | 383.90 | -2.27% | 1,667 |
| Apr 14, 2026 | 368.65 | 392.80 | 363.80 | 392.80 | 392.80 | 10.03% | 2,681 |
| Apr 13, 2026 | 352.90 | 358.55 | 351.45 | 357.00 | 357.00 | -0.74% | 1,063 |
| Apr 10, 2026 | 360.15 | 361.05 | 349.65 | 359.65 | 359.65 | 0.18% | 2,296 |
| Apr 9, 2026 | 343.80 | 359.00 | 339.45 | 359.00 | 359.00 | 3.10% | 885 |
| Apr 8, 2026 | 352.30 | 359.45 | 345.00 | 348.20 | 348.20 | 8.46% | 2,419 |
| Apr 7, 2026 | 327.45 | 329.05 | 317.35 | 321.05 | 321.05 | 1.81% | 981 |
| Apr 2, 2026 | 304.75 | 315.40 | 296.50 | 315.35 | 315.35 | -0.49% | 1,006 |
| Apr 1, 2026 | 302.15 | 324.10 | 293.05 | 316.90 | 316.90 | 9.69% | 2,493 |
| Mar 31, 2026 | 279.55 | 288.90 | 273.65 | 288.90 | 288.90 | 2.46% | 7,310 |
| Mar 30, 2026 | 309.30 | 319.10 | 278.65 | 281.95 | 281.95 | -8.65% | 5,817 |
| Mar 27, 2026 | 312.45 | 318.10 | 300.95 | 308.65 | 308.52 | 0.31% | 2,271 |
| Mar 26, 2026 | 323.80 | 324.05 | 305.65 | 307.70 | 307.57 | -6.67% | 4,124 |
| Mar 25, 2026 | 343.90 | 346.35 | 323.55 | 329.70 | 329.56 | -3.67% | 2,418 |
| Mar 24, 2026 | 351.65 | 353.00 | 338.00 | 342.25 | 342.11 | -1.77% | 749 |
| Mar 23, 2026 | 350.80 | 371.55 | 347.00 | 348.40 | 348.25 | -4.44% | 3,234 |
| Mar 20, 2026 | 380.85 | 385.80 | 360.30 | 364.60 | 364.45 | -5.43% | 1,001 |
| Mar 19, 2026 | 386.00 | 395.25 | 369.15 | 385.55 | 385.39 | -3.49% | 3,033 |
| Mar 18, 2026 | 412.65 | 413.45 | 390.00 | 399.50 | 399.33 | 0.10% | 5,986 |
| Mar 17, 2026 | 378.50 | 400.00 | 378.50 | 399.10 | 398.93 | 3.53% | 2,635 |
| Mar 16, 2026 | 386.70 | 395.35 | 381.85 | 385.50 | 385.34 | 3.77% | 5,799 |
| Mar 13, 2026 | 351.45 | 372.00 | 349.85 | 371.50 | 371.34 | 5.67% | 1,032 |
| Mar 12, 2026 | 360.50 | 361.80 | 345.15 | 351.55 | 351.40 | -3.01% | 1,123 |
| Mar 11, 2026 | 350.10 | 364.40 | 345.65 | 362.45 | 362.30 | 3.87% | 2,334 |
| Mar 10, 2026 | 335.55 | 356.00 | 335.55 | 348.95 | 348.80 | 4.82% | 1,875 |
| Mar 9, 2026 | 311.30 | 332.90 | 309.70 | 332.90 | 332.76 | 3.77% | 2,475 |
| Mar 6, 2026 | 343.90 | 344.20 | 319.10 | 320.80 | 320.66 | -3.53% | 1,284 |
| Mar 5, 2026 | 347.55 | 347.85 | 330.00 | 332.55 | 332.41 | -3.30% | 1,107 |
| Mar 4, 2026 | 316.85 | 350.35 | 316.05 | 343.90 | 343.75 | 5.01% | 2,018 |
| Mar 3, 2026 | 340.65 | 340.65 | 324.95 | 327.50 | 327.36 | -6.43% | 3,391 |
| Mar 2, 2026 | 339.45 | 355.80 | 336.70 | 350.00 | 349.85 | 1.79% | 3,957 |
| Feb 27, 2026 | 351.45 | 351.70 | 342.95 | 343.85 | 343.70 | -1.73% | 987 |
| Feb 26, 2026 | 364.75 | 368.50 | 341.60 | 349.90 | 349.75 | -3.62% | 1,739 |
| Feb 25, 2026 | 355.55 | 370.00 | 355.55 | 363.05 | 362.90 | 1.89% | 613 |
| Feb 24, 2026 | 360.00 | 366.10 | 350.00 | 356.30 | 356.15 | 0.07% | 2,454 |
| Feb 23, 2026 | 357.70 | 364.05 | 354.85 | 356.05 | 355.90 | -1.64% | 1,346 |
| Feb 20, 2026 | 356.85 | 362.05 | 352.75 | 362.00 | 361.85 | 2.48% | 2,692 |
| Feb 19, 2026 | 360.60 | 362.55 | 350.35 | 353.25 | 353.10 | -0.48% | 468 |
| Feb 18, 2026 | 340.80 | 361.50 | 337.95 | 354.95 | 354.80 | 4.29% | 777 |
| Feb 17, 2026 | 343.75 | 348.95 | 336.40 | 340.35 | 340.21 | -0.47% | 2,053 |
| Feb 16, 2026 | 346.65 | 348.00 | 341.95 | 341.95 | 341.81 | -1.75% | 1,701 |
| Feb 13, 2026 | 348.45 | 352.10 | 336.65 | 348.05 | 347.90 | -0.11% | 707 |
| Feb 12, 2026 | 358.15 | 365.00 | 347.25 | 348.45 | 348.30 | 0.07% | 2,339 |
| Feb 11, 2026 | 313.50 | 348.40 | 313.00 | 348.20 | 348.05 | 10.93% | 3,604 |
| Feb 10, 2026 | 317.65 | 321.35 | 307.45 | 313.90 | 313.77 | -3.00% | 4,259 |
| Feb 9, 2026 | 330.45 | 330.65 | 312.30 | 323.60 | 323.46 | -3.33% | 2,675 |
| Feb 6, 2026 | 320.90 | 340.85 | 316.85 | 334.75 | 334.61 | 3.70% | 2,771 |
| Feb 5, 2026 | 329.55 | 330.40 | 310.00 | 322.80 | 322.66 | -0.06% | 5,060 |
| Feb 4, 2026 | 356.45 | 359.45 | 308.95 | 323.00 | 322.86 | -7.56% | 6,234 |
| Feb 3, 2026 | 377.50 | 380.75 | 347.80 | 349.40 | 349.25 | -5.61% | 3,727 |
| Feb 2, 2026 | 337.45 | 374.70 | 337.45 | 370.15 | 369.99 | 7.29% | 5,422 |
| Jan 30, 2026 | 373.45 | 381.45 | 345.00 | 345.00 | 344.85 | -4.76% | 5,464 |
| Jan 29, 2026 | 372.60 | 373.90 | 350.20 | 362.25 | 362.10 | -0.25% | 4,543 |
| Jan 28, 2026 | 354.95 | 367.15 | 348.75 | 363.15 | 363.00 | 6.81% | 6,774 |
| Jan 27, 2026 | 337.15 | 347.45 | 337.15 | 340.00 | 339.86 | 3.50% | 4,690 |
| Jan 26, 2026 | 337.05 | 337.05 | 324.85 | 328.50 | 328.36 | -2.58% | 4,797 |
| Jan 23, 2026 | 335.35 | 350.00 | 332.95 | 337.20 | 337.06 | 0.13% | 3,197 |
| Jan 22, 2026 | 340.00 | 343.85 | 323.10 | 336.75 | 336.61 | 1.34% | 5,907 |
| Jan 21, 2026 | 316.00 | 335.80 | 316.00 | 332.30 | 332.16 | 6.28% | 3,847 |
| Jan 20, 2026 | 308.75 | 324.10 | 301.05 | 312.65 | 312.52 | 0.58% | 4,082 |
| Jan 19, 2026 | 304.90 | 310.85 | 301.70 | 310.85 | 310.72 | -0.26% | 17,551 |
| Jan 16, 2026 | 298.95 | 313.80 | 298.95 | 311.65 | 311.52 | 7.47% | 2,883 |
| Jan 15, 2026 | 290.30 | 298.00 | 290.00 | 290.00 | 289.88 | 2.47% | 1,914 |
| Jan 14, 2026 | 291.80 | 291.80 | 283.00 | 283.00 | 282.88 | -2.19% | 1,527 |
| Jan 13, 2026 | 296.20 | 300.00 | 288.00 | 289.35 | 289.23 | -2.28% | 2,112 |
| Jan 12, 2026 | 292.60 | 297.00 | 289.35 | 296.10 | 295.98 | -0.07% | 2,590 |
| Jan 9, 2026 | 279.85 | 296.45 | 279.80 | 296.30 | 296.18 | 6.01% | 2,002 |
| Jan 8, 2026 | 287.00 | 292.55 | 276.80 | 279.50 | 279.38 | -3.55% | 2,930 |
| Jan 7, 2026 | 290.70 | 295.45 | 287.00 | 289.80 | 289.68 | -1.33% | 3,927 |
| Jan 6, 2026 | 270.35 | 293.70 | 269.15 | 293.70 | 293.58 | 10.31% | 2,872 |
| Jan 5, 2026 | 278.00 | 281.10 | 264.40 | 266.25 | 266.14 | -0.99% | 3,923 |
| Jan 2, 2026 | 249.30 | 268.90 | 249.30 | 268.90 | 268.79 | 6.60% | 1,929 |
| Dec 30, 2025 | 251.70 | 252.70 | 250.75 | 252.25 | 252.14 | 1.22% | 1,183 |
| Dec 29, 2025 | 239.45 | 249.35 | 237.05 | 249.20 | 249.09 | 6.40% | 3,040 |
| Dec 23, 2025 | 233.60 | 236.30 | 232.60 | 234.20 | 234.00 | 0.30% | 2,980 |
| Dec 22, 2025 | 233.90 | 235.70 | 229.55 | 233.50 | 233.30 | 2.32% | 3,830 |
| Dec 19, 2025 | 214.90 | 228.80 | 214.55 | 228.20 | 228.01 | 7.51% | 3,056 |
| Dec 18, 2025 | 211.35 | 222.50 | 209.85 | 212.25 | 212.07 | 12.08% | 4,474 |
| Dec 17, 2025 | 203.10 | 205.10 | 189.38 | 189.38 | 189.22 | -4.09% | 1,570 |
| Dec 16, 2025 | 198.12 | 201.60 | 196.96 | 197.46 | 197.29 | -2.71% | 1,257 |
| Dec 15, 2025 | 204.85 | 211.35 | 202.95 | 202.95 | 202.78 | -2.00% | 3,480 |
| Dec 12, 2025 | 220.60 | 220.60 | 206.55 | 207.10 | 206.93 | -5.67% | 1,150 |
| Dec 11, 2025 | 221.85 | 223.00 | 215.00 | 219.55 | 219.37 | -2.42% | 690 |
| Dec 10, 2025 | 217.75 | 225.00 | 216.55 | 225.00 | 224.81 | 3.83% | 2,731 |
| Dec 9, 2025 | 212.75 | 219.30 | 209.80 | 216.70 | 216.52 | 4.01% | 1,153 |
| Dec 8, 2025 | 206.10 | 210.40 | 206.10 | 208.35 | 208.18 | 2.28% | 613 |
| Dec 5, 2025 | 196.14 | 203.70 | 196.14 | 203.70 | 203.53 | 4.59% | 689 |
| Dec 4, 2025 | 199.48 | 200.10 | 192.98 | 194.76 | 194.60 | -3.22% | 1,752 |
| Dec 3, 2025 | 206.75 | 206.75 | 197.20 | 201.25 | 201.08 | -2.64% | 504 |
| Dec 2, 2025 | 206.80 | 207.15 | 204.80 | 206.70 | 206.53 | 0.36% | 492 |
| Dec 1, 2025 | 201.25 | 207.00 | 198.36 | 205.95 | 205.78 | 0.61% | 1,570 |