Skip to main content
Micron Technology, Inc. (LON:0R2T)
London flag London · Delayed Price · Currency is GBP · Price in USD
383.62
-2.53 (-0.66%)
At close: Mar 6, 2026

Micron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026398.90400.65377.63383.62383.62-0.66%65,782
Mar 5, 2026401.60407.45380.36386.15386.15-4.81%59,789
Mar 4, 2026375.30407.88366.81405.68405.686.25%92,557
Mar 3, 2026395.50412.10374.58381.80381.80-7.05%128,508
Mar 2, 2026396.80417.70390.00410.78410.780.74%94,687
Feb 27, 2026413.40417.93401.10407.77407.77-2.60%41,569
Feb 26, 2026432.00435.75401.91418.65418.65-1.23%95,118
Feb 25, 2026420.80436.86418.50423.87423.871.60%64,837
Feb 24, 2026422.50436.13411.23417.21417.21-0.64%76,329
Feb 23, 2026424.20431.56415.36419.90419.90-1.37%50,881
Feb 20, 2026418.70430.60413.50425.73425.732.82%74,469
Feb 19, 2026425.20427.80407.87414.06414.06-2.15%86,355
Feb 18, 2026405.40427.85394.82423.14423.144.69%90,752
Feb 17, 2026407.50417.91395.33404.20404.20-1.22%60,800
Feb 16, 2026409.20409.20409.20409.20409.20-1.87%435
Feb 13, 2026412.60420.90392.79417.00417.00-1.22%92,543
Feb 12, 2026425.20438.78410.76422.14422.143.69%187,022
Feb 11, 2026374.30410.09371.01407.12407.128.16%146,654
Feb 10, 2026380.80383.40366.06376.40376.40-2.36%94,049
Feb 9, 2026391.30397.01370.74385.50385.50-1.64%93,371
Feb 6, 2026381.40401.88365.00391.91391.912.11%167,993
Feb 5, 2026387.10401.94363.80383.81383.814.40%144,721
Feb 4, 2026420.80425.45363.81367.63367.63-11.06%221,689
Feb 3, 2026445.40449.60407.63413.36413.36-5.45%147,188
Feb 2, 2026408.20442.44391.64437.18437.182.14%150,514
Jan 30, 2026447.30457.42421.89428.01428.01-1.60%171,618
Jan 29, 2026446.30449.10417.52434.95434.950.20%153,301
Jan 28, 2026431.70435.64417.00434.09434.094.54%199,592
Jan 27, 2026400.20415.65388.81415.22415.225.68%101,114
Jan 26, 2026397.60407.40384.29392.90392.90-1.91%83,689
Jan 23, 2026394.50412.30389.54400.54400.541.43%117,873
Jan 22, 2026401.60404.73376.94394.90394.902.33%118,872
Jan 21, 2026371.70393.80366.75385.92385.925.91%161,138
Jan 20, 2026357.20381.53349.65364.38364.385.43%152,819
Jan 19, 2026363.10345.62345.62345.62345.62-3.04%530
Jan 16, 2026347.30365.80339.89356.46356.464.77%121,878
Jan 15, 2026340.40347.77332.45340.22340.222.62%93,191
Jan 14, 2026339.50340.54330.37331.53331.53-1.85%137,070
Jan 13, 2026345.40351.10336.81337.80337.80-2.04%51,609
Jan 12, 2026339.50348.47337.50344.83344.830.98%57,794
Jan 9, 2026327.70342.51323.57341.48341.485.14%84,708
Jan 8, 2026340.40344.12321.40324.79324.79-4.20%88,046
Jan 7, 2026341.20346.30335.01339.02339.020.62%93,000
Jan 6, 2026315.30337.13311.70336.93336.938.63%127,257
Jan 5, 2026325.20328.50309.84310.16310.16-0.81%114,010
Jan 2, 2026293.80312.90287.00312.69312.698.79%132,882
Dec 31, 2025291.30294.00284.40287.43287.42-2.46%35,667
Dec 30, 2025296.00298.82292.12294.67294.671.35%54,790
Dec 29, 2025280.80291.77278.50290.74290.741.44%58,929
Dec 24, 2025276.00289.30275.44286.61286.503.91%80,998
Dec 23, 2025275.50281.78272.53275.83275.720.09%78,969
Dec 22, 2025273.60277.90268.33275.58275.473.37%116,276
Dec 19, 2025253.00268.25248.55266.60266.494.85%156,985
Dec 18, 2025247.30263.56240.50254.28254.1814.05%273,174
Dec 17, 2025237.40240.90222.70222.95222.86-3.72%68,749
Dec 16, 2025235.10239.32230.60231.58231.48-4.40%39,536
Dec 15, 2025240.60250.05238.88242.24242.14-0.21%57,814
Dec 12, 2025257.60259.07239.42242.74242.64-5.83%86,290
Dec 11, 2025258.30262.74251.69257.76257.66-0.93%61,118
Dec 10, 2025253.00261.20250.62260.17260.073.66%38,261
Dec 9, 2025247.10255.51242.78250.98250.883.60%62,741
Dec 8, 2025240.80248.89239.30242.27242.172.26%56,418
Dec 5, 2025229.40240.46226.70236.92236.824.23%82,074
Dec 4, 2025233.20233.84223.37227.30227.21-2.33%67,863
Dec 3, 2025239.50241.03228.17232.72232.62-3.02%60,872
Dec 2, 2025241.20244.36234.45239.96239.86-0.14%88,510
Dec 1, 2025234.10242.36230.05240.29240.191.89%59,808
Nov 28, 2025234.30237.99233.25235.83235.731.78%62,695
Nov 27, 2025231.70231.70231.70231.70231.610.36%-
Nov 26, 2025226.50233.00224.34230.86230.772.31%62,444
Nov 25, 2025224.00227.60216.00225.64225.550.63%66,313
Nov 24, 2025213.00225.22208.65224.22224.1314.57%108,527
Nov 21, 2025202.70204.50195.00195.70195.62-4.50%118,780
Nov 20, 2025235.30236.90203.84204.93204.85-8.80%217,373
Nov 19, 2025228.80236.08216.40224.70224.61-3.58%103,300
Nov 18, 2025240.80244.00225.55233.04232.94-4.46%85,996
Nov 17, 2025253.60260.25242.84243.92243.82-2.08%80,708
Nov 14, 2025232.40255.13231.00249.09248.997.73%170,970
Nov 13, 2025240.60249.49230.11231.22231.13-5.13%247,383
Nov 12, 2025247.70249.16240.88243.73243.63-0.27%43,373
Nov 11, 2025251.10256.25239.54244.40244.30-3.08%58,130
Nov 10, 2025248.20257.05244.61252.17252.078.37%72,883
Nov 7, 2025243.70245.07226.49232.70232.61-3.22%84,624
Nov 6, 2025235.70246.41234.66240.45240.351.30%71,427
Nov 5, 2025218.70237.89209.35237.36237.267.18%103,199
Nov 4, 2025227.50232.48220.38221.46221.37-5.98%143,093
Nov 3, 2025230.10237.37227.90235.54235.455.20%82,755
Oct 31, 2025227.70231.24218.82223.91223.82-0.86%74,570
Oct 30, 2025228.80229.96220.91225.86225.77-1.82%62,943
Oct 29, 2025227.50232.30225.00230.05229.963.69%81,011
Oct 28, 2025215.30222.79214.39221.87221.781.17%52,998
Oct 27, 2025225.60229.10215.82219.30219.211.04%78,510
Oct 24, 2025209.75217.80207.87217.04216.955.82%74,538
Oct 23, 2025200.45205.99192.02205.11205.035.38%70,527
Oct 22, 2025202.90205.48192.48194.63194.55-4.26%72,367
Oct 21, 2025205.60208.83200.84203.29203.21-1.69%49,668
Oct 20, 2025206.10214.73203.35206.79206.713.34%81,442
Oct 17, 2025195.65202.29193.49200.10200.02-0.27%111,019
Oct 16, 2025194.70206.33192.07200.65200.574.76%236,244
Oct 15, 2025189.85192.72187.66191.53191.45-0.04%44,967