Micron Technology, Inc. (LON:0R2T)
London
· Delayed Price · Currency is GBP · Price in USD 236.92
+9.62 (4.23%)
At close: Dec 5, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 229.40 | 240.46 | 226.70 | 236.92 | 236.92 | 4.23% | 82,074 |
| Dec 4, 2025 | 233.20 | 233.84 | 223.37 | 227.30 | 227.30 | -2.33% | 67,863 |
| Dec 3, 2025 | 239.50 | 241.03 | 228.17 | 232.72 | 232.72 | -3.02% | 60,872 |
| Dec 2, 2025 | 241.20 | 244.36 | 234.45 | 239.96 | 239.96 | -0.14% | 88,510 |
| Dec 1, 2025 | 234.10 | 242.36 | 230.05 | 240.29 | 240.29 | 1.89% | 59,808 |
| Nov 28, 2025 | 234.30 | 237.99 | 233.25 | 235.83 | 235.83 | 1.78% | 62,695 |
| Nov 27, 2025 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | 0.36% | - |
| Nov 26, 2025 | 226.50 | 233.00 | 224.34 | 230.86 | 230.86 | 2.31% | 62,444 |
| Nov 25, 2025 | 224.00 | 227.60 | 216.00 | 225.64 | 225.64 | 0.63% | 66,313 |
| Nov 24, 2025 | 213.00 | 225.22 | 208.65 | 224.22 | 224.22 | 14.57% | 108,527 |
| Nov 21, 2025 | 202.70 | 204.50 | 195.00 | 195.70 | 195.70 | -4.50% | 118,780 |
| Nov 20, 2025 | 235.30 | 236.90 | 203.84 | 204.93 | 204.93 | -8.80% | 217,373 |
| Nov 19, 2025 | 228.80 | 236.08 | 216.40 | 224.70 | 224.70 | -3.58% | 103,300 |
| Nov 18, 2025 | 240.80 | 244.00 | 225.55 | 233.04 | 233.04 | -4.46% | 85,996 |
| Nov 17, 2025 | 253.60 | 260.25 | 242.84 | 243.92 | 243.92 | -2.08% | 80,708 |
| Nov 14, 2025 | 232.40 | 255.13 | 231.00 | 249.09 | 249.09 | 7.73% | 170,970 |
| Nov 13, 2025 | 240.60 | 249.49 | 230.11 | 231.22 | 231.22 | -5.13% | 247,383 |
| Nov 12, 2025 | 247.70 | 249.16 | 240.88 | 243.73 | 243.73 | -0.27% | 43,373 |
| Nov 11, 2025 | 251.10 | 256.25 | 239.54 | 244.40 | 244.40 | -3.08% | 58,130 |
| Nov 10, 2025 | 248.20 | 257.05 | 244.61 | 252.17 | 252.17 | 8.37% | 72,883 |
| Nov 7, 2025 | 243.70 | 245.07 | 226.49 | 232.70 | 232.70 | -3.22% | 84,624 |
| Nov 6, 2025 | 235.70 | 246.41 | 234.66 | 240.45 | 240.45 | 1.30% | 71,427 |
| Nov 5, 2025 | 218.70 | 237.89 | 209.35 | 237.36 | 237.36 | 7.18% | 103,199 |
| Nov 4, 2025 | 227.50 | 232.48 | 220.38 | 221.46 | 221.46 | -5.98% | 143,093 |
| Nov 3, 2025 | 230.10 | 237.37 | 227.90 | 235.54 | 235.54 | 5.20% | 82,755 |
| Oct 31, 2025 | 227.70 | 231.24 | 218.82 | 223.91 | 223.91 | -0.86% | 74,570 |
| Oct 30, 2025 | 228.80 | 229.96 | 220.91 | 225.86 | 225.86 | -1.82% | 62,943 |
| Oct 29, 2025 | 227.50 | 232.30 | 225.00 | 230.05 | 230.05 | 3.69% | 81,011 |
| Oct 28, 2025 | 215.30 | 222.79 | 214.39 | 221.87 | 221.87 | 1.17% | 52,998 |
| Oct 27, 2025 | 225.60 | 229.10 | 215.82 | 219.30 | 219.30 | 1.04% | 78,510 |
| Oct 24, 2025 | 209.75 | 217.80 | 207.87 | 217.04 | 217.04 | 5.82% | 74,538 |
| Oct 23, 2025 | 200.45 | 205.99 | 192.02 | 205.11 | 205.11 | 5.38% | 70,527 |
| Oct 22, 2025 | 202.90 | 205.48 | 192.48 | 194.63 | 194.63 | -4.26% | 72,367 |
| Oct 21, 2025 | 205.60 | 208.83 | 200.84 | 203.29 | 203.29 | -1.69% | 49,668 |
| Oct 20, 2025 | 206.10 | 214.73 | 203.35 | 206.79 | 206.79 | 3.34% | 81,442 |
| Oct 17, 2025 | 195.65 | 202.29 | 193.49 | 200.10 | 200.10 | -0.27% | 111,019 |
| Oct 16, 2025 | 194.70 | 206.33 | 192.07 | 200.65 | 200.65 | 4.76% | 236,244 |
| Oct 15, 2025 | 189.85 | 192.72 | 187.66 | 191.53 | 191.53 | -0.04% | 44,967 |
| Oct 14, 2025 | 187.15 | 194.80 | 182.18 | 191.61 | 191.61 | -0.45% | 73,326 |
| Oct 13, 2025 | 187.05 | 192.68 | 182.50 | 192.47 | 192.47 | 4.29% | 81,026 |
| Oct 10, 2025 | 192.65 | 193.42 | 179.60 | 184.55 | 184.55 | -3.30% | 83,980 |
| Oct 9, 2025 | 196.40 | 197.67 | 189.48 | 190.84 | 190.84 | -1.16% | 71,388 |
| Oct 8, 2025 | 187.75 | 196.10 | 186.00 | 193.08 | 193.08 | 4.24% | 83,390 |
| Oct 7, 2025 | 192.85 | 197.00 | 183.31 | 185.23 | 185.23 | -4.21% | 84,281 |
| Oct 6, 2025 | 193.35 | 201.00 | 189.65 | 193.37 | 193.37 | 3.38% | 163,155 |
| Oct 3, 2025 | 184.70 | 191.79 | 184.03 | 187.05 | 187.05 | 2.17% | 102,162 |
| Oct 2, 2025 | 183.65 | 186.07 | 181.26 | 183.08 | 182.97 | 1.34% | 159,850 |
| Oct 1, 2025 | 165.15 | 181.30 | 161.63 | 180.66 | 180.54 | 9.03% | 150,132 |
| Sep 30, 2025 | 164.10 | 168.90 | 163.41 | 165.69 | 165.59 | 1.57% | 61,858 |
| Sep 29, 2025 | 159.65 | 165.77 | 157.81 | 163.12 | 163.02 | 3.92% | 97,491 |
| Sep 26, 2025 | 157.45 | 159.03 | 155.67 | 156.98 | 156.88 | 1.10% | 56,428 |
| Sep 25, 2025 | 161.35 | 161.68 | 154.74 | 155.27 | 155.17 | -3.33% | 104,261 |
| Sep 24, 2025 | 168.10 | 170.40 | 158.32 | 160.63 | 160.52 | -3.56% | 238,131 |
| Sep 23, 2025 | 166.20 | 168.99 | 165.20 | 166.55 | 166.44 | 0.07% | 140,330 |
| Sep 22, 2025 | 162.20 | 167.21 | 161.30 | 166.44 | 166.33 | 2.02% | 127,616 |
| Sep 19, 2025 | 169.05 | 170.13 | 159.38 | 163.14 | 163.04 | -3.53% | 153,685 |
| Sep 18, 2025 | 162.00 | 170.43 | 161.11 | 169.12 | 169.01 | 8.78% | 115,653 |
| Sep 17, 2025 | 158.30 | 160.39 | 155.40 | 155.47 | 155.37 | -1.60% | 59,156 |
| Sep 16, 2025 | 158.60 | 160.83 | 157.18 | 158.00 | 157.90 | 0.62% | 195,166 |
| Sep 15, 2025 | 157.45 | 160.32 | 154.88 | 157.03 | 156.93 | -0.28% | 133,220 |
| Sep 12, 2025 | 151.25 | 158.07 | 150.15 | 157.48 | 157.38 | 3.50% | 135,253 |
| Sep 11, 2025 | 139.35 | 156.25 | 138.13 | 152.16 | 152.06 | 8.63% | 223,363 |
| Sep 10, 2025 | 136.80 | 142.23 | 135.91 | 140.07 | 139.98 | 3.36% | 108,068 |
| Sep 9, 2025 | 132.20 | 136.98 | 131.34 | 135.51 | 135.42 | 3.13% | 68,115 |
| Sep 8, 2025 | 132.10 | 132.80 | 128.45 | 131.40 | 131.32 | 1.84% | 85,588 |
| Sep 5, 2025 | 124.60 | 129.56 | 124.02 | 129.02 | 128.94 | 6.17% | 135,388 |
| Sep 4, 2025 | 119.05 | 121.69 | 118.20 | 121.52 | 121.44 | 3.36% | 69,791 |
| Sep 3, 2025 | 118.40 | 119.66 | 117.47 | 117.57 | 117.50 | 0.31% | 31,731 |
| Sep 2, 2025 | 117.75 | 119.61 | 114.28 | 117.21 | 117.14 | -1.42% | 61,591 |
| Sep 1, 2025 | 118.83 | 118.83 | 118.83 | 118.90 | 118.83 | 0.35% | - |
| Aug 29, 2025 | 121.65 | 124.48 | 118.24 | 118.49 | 118.41 | -2.87% | 50,033 |
| Aug 28, 2025 | 117.35 | 122.57 | 116.70 | 121.99 | 121.91 | 2.99% | 51,304 |
| Aug 27, 2025 | 117.15 | 118.73 | 116.60 | 118.45 | 118.38 | 1.23% | 53,912 |
| Aug 26, 2025 | 116.00 | 118.34 | 115.87 | 117.01 | 116.94 | 0.12% | 28,474 |
| Aug 25, 2025 | 118.16 | 118.34 | 116.15 | 116.88 | 116.80 | -2.48% | 30,406 |
| Aug 22, 2025 | 115.45 | 120.67 | 114.03 | 119.85 | 119.77 | 3.02% | 59,188 |
| Aug 21, 2025 | 117.25 | 118.00 | 115.80 | 116.34 | 116.27 | 0.96% | 40,778 |
| Aug 20, 2025 | 121.45 | 121.90 | 113.47 | 115.23 | 115.16 | -5.91% | 125,640 |
| Aug 19, 2025 | 123.35 | 124.20 | 121.34 | 122.47 | 122.39 | -0.28% | 42,302 |
| Aug 18, 2025 | 121.25 | 123.38 | 119.25 | 122.81 | 122.73 | 1.71% | 28,840 |
| Aug 15, 2025 | 125.55 | 126.22 | 119.45 | 120.75 | 120.67 | -2.70% | 44,781 |
| Aug 14, 2025 | 124.10 | 124.77 | 121.46 | 124.11 | 124.03 | -0.12% | 39,417 |
| Aug 13, 2025 | 127.75 | 129.15 | 123.38 | 124.25 | 124.18 | -3.21% | 57,984 |
| Aug 12, 2025 | 123.45 | 128.38 | 122.50 | 128.38 | 128.30 | 4.91% | 97,639 |
| Aug 11, 2025 | 119.35 | 127.21 | 118.45 | 122.37 | 122.29 | 3.75% | 158,973 |
| Aug 8, 2025 | 112.00 | 119.29 | 111.65 | 117.95 | 117.88 | 5.81% | 85,146 |
| Aug 7, 2025 | 113.05 | 115.18 | 110.81 | 111.47 | 111.40 | 2.78% | 44,397 |
| Aug 6, 2025 | 109.05 | 109.27 | 106.77 | 108.46 | 108.39 | -0.54% | 35,256 |
| Aug 5, 2025 | 108.30 | 110.54 | 106.90 | 109.05 | 108.98 | 1.59% | 41,117 |
| Aug 4, 2025 | 106.00 | 107.88 | 104.80 | 107.34 | 107.27 | 2.94% | 33,143 |
| Aug 1, 2025 | 107.15 | 108.50 | 103.39 | 104.27 | 104.20 | -2.93% | 83,584 |
| Jul 31, 2025 | 116.00 | 116.43 | 107.41 | 107.41 | 107.35 | -5.94% | 86,084 |
| Jul 30, 2025 | 112.30 | 114.89 | 112.02 | 114.20 | 114.13 | 1.45% | 40,399 |
| Jul 29, 2025 | 111.45 | 113.53 | 110.76 | 112.57 | 112.49 | 1.48% | 56,494 |
| Jul 28, 2025 | 112.30 | 112.55 | 109.89 | 110.92 | 110.85 | 0.15% | 40,320 |
| Jul 25, 2025 | 111.55 | 112.24 | 108.85 | 110.75 | 110.68 | -1.20% | 40,209 |
| Jul 24, 2025 | 110.00 | 112.66 | 110.18 | 112.10 | 112.03 | 2.56% | 82,834 |
| Jul 23, 2025 | 109.65 | 110.25 | 108.84 | 109.30 | 109.23 | 0.75% | 38,179 |
| Jul 22, 2025 | 113.15 | 113.26 | 108.15 | 108.49 | 108.42 | -4.99% | 118,596 |
| Jul 21, 2025 | 115.05 | 115.87 | 112.00 | 114.19 | 114.12 | 0.45% | 83,286 |