Skip to main content
Micron Technology, Inc. (LON:0R2T)
London flag London · Delayed Price · Currency is GBP · Price in USD
506.50
-11.60 (-2.24%)
At close: Apr 28, 2026

Micron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026518.50526.83488.22506.50506.50-2.24%143,995
Apr 27, 2026502.00531.39494.36518.10518.104.63%191,981
Apr 24, 2026483.25506.99475.78495.19495.193.25%128,322
Apr 23, 2026482.00493.64471.88479.62479.62-0.88%123,178
Apr 22, 2026456.75487.00452.72483.88483.887.20%163,744
Apr 21, 2026452.00457.79441.27451.36451.360.55%66,621
Apr 20, 2026449.25464.56435.92448.90448.90-1.96%105,061
Apr 17, 2026452.00473.00448.82457.88457.880.96%104,235
Apr 16, 2026457.75475.81440.55453.53453.530.95%115,135
Apr 15, 2026456.25463.53439.21449.27449.27-1.76%143,849
Apr 14, 2026435.25458.49424.68457.31457.319.99%162,774
Apr 13, 2026413.00421.00401.80415.77415.77-1.53%127,524
Apr 10, 2026418.25425.18410.01422.25422.252.75%132,604
Apr 9, 2026399.25415.10394.00410.95410.950.90%132,409
Apr 8, 2026408.75420.71398.00407.30407.308.50%204,230
Apr 7, 2026377.75382.97364.13375.39375.393.06%115,141
Apr 2, 2026355.50371.40339.50364.23364.23-1.56%202,900
Apr 1, 2026346.50377.80338.78370.00370.0013.21%306,206
Mar 31, 2026323.50333.10311.41326.83326.83-0.17%325,371
Mar 30, 2026357.40367.07324.72327.40327.40-8.08%164,003
Mar 27, 2026360.80368.68345.01356.19356.040.45%171,264
Mar 26, 2026374.10378.54351.92354.60354.45-6.65%224,179
Mar 25, 2026399.30406.32371.70379.87379.71-3.90%173,931
Mar 24, 2026406.90410.60388.91395.28395.11-2.60%143,998
Mar 23, 2026405.80439.50401.51405.84405.67-3.43%184,269
Mar 20, 2026443.10451.66416.83420.27420.09-6.83%155,789
Mar 19, 2026441.00457.21421.26451.09450.90-3.30%313,017
Mar 18, 2026476.00477.61458.30466.49466.291.30%533,507
Mar 17, 2026438.50461.28433.88460.49460.303.48%129,159
Mar 16, 2026441.00454.80421.11445.00444.815.19%142,618
Mar 13, 2026400.80429.29399.00423.05422.874.63%145,763
Mar 12, 2026417.40418.59396.55404.33404.16-3.57%83,167
Mar 11, 2026406.70422.66398.80419.31419.132.79%72,088
Mar 10, 2026393.00415.30385.45407.91407.747.64%122,799
Mar 9, 2026361.40381.58347.10378.97378.81-1.21%129,424
Mar 6, 2026398.90400.65377.63383.62383.46-0.66%65,782
Mar 5, 2026401.60407.45380.36386.15385.99-4.81%59,789
Mar 4, 2026375.30407.88366.81405.68405.516.25%92,557
Mar 3, 2026395.50412.10374.58381.80381.64-7.05%128,508
Mar 2, 2026396.80417.70390.00410.78410.610.74%94,687
Feb 27, 2026413.40417.93401.10407.77407.60-2.60%41,569
Feb 26, 2026432.00435.75401.91418.65418.47-1.23%95,118
Feb 25, 2026420.80436.86418.50423.87423.691.60%64,837
Feb 24, 2026422.50436.13411.23417.21417.04-0.64%76,329
Feb 23, 2026424.20431.56415.36419.90419.72-1.37%50,881
Feb 20, 2026418.70430.60413.50425.73425.552.82%74,469
Feb 19, 2026425.20427.80407.87414.06413.89-2.15%86,355
Feb 18, 2026405.40427.85394.82423.14422.964.69%90,752
Feb 17, 2026407.50417.91395.33404.20404.03-1.22%60,800
Feb 16, 2026409.20409.20409.20409.20409.03-1.87%435
Feb 13, 2026412.60420.90392.79417.00416.83-1.22%92,543
Feb 12, 2026425.20438.78410.76422.14421.963.69%187,022
Feb 11, 2026374.30410.09371.01407.12406.948.16%146,654
Feb 10, 2026380.80383.40366.06376.40376.24-2.36%94,049
Feb 9, 2026391.30397.01370.74385.50385.34-1.64%93,371
Feb 6, 2026381.40401.88365.00391.91391.742.11%167,993
Feb 5, 2026387.10401.94363.80383.81383.654.40%144,721
Feb 4, 2026420.80425.45363.81367.63367.47-11.06%221,689
Feb 3, 2026445.40449.60407.63413.36413.19-5.45%147,188
Feb 2, 2026408.20442.44391.64437.18437.002.14%150,514
Jan 30, 2026447.30457.42421.89428.01427.83-1.60%171,618
Jan 29, 2026446.30449.10417.52434.95434.770.20%153,301
Jan 28, 2026431.70435.64417.00434.09433.914.54%199,592
Jan 27, 2026400.20415.65388.81415.22415.055.68%101,114
Jan 26, 2026397.60407.40384.29392.90392.74-1.91%83,689
Jan 23, 2026394.50412.30389.54400.54400.371.43%117,873
Jan 22, 2026401.60404.73376.94394.90394.732.33%118,872
Jan 21, 2026371.70393.80366.75385.92385.765.91%161,138
Jan 20, 2026357.20381.53349.65364.38364.225.43%152,819
Jan 19, 2026363.10345.62345.62345.62345.47-3.04%530
Jan 16, 2026347.30365.80339.89356.46356.314.77%121,878
Jan 15, 2026340.40347.77332.45340.22340.072.62%93,191
Jan 14, 2026339.50340.54330.37331.53331.39-1.85%137,070
Jan 13, 2026345.40351.10336.81337.80337.65-2.04%51,609
Jan 12, 2026339.50348.47337.50344.83344.680.98%57,794
Jan 9, 2026327.70342.51323.57341.48341.345.14%84,708
Jan 8, 2026340.40344.12321.40324.79324.65-4.20%88,046
Jan 7, 2026341.20346.30335.01339.02338.880.62%93,000
Jan 6, 2026315.30337.13311.70336.93336.788.63%127,257
Jan 5, 2026325.20328.50309.84310.16310.03-0.81%114,010
Jan 2, 2026293.80312.90287.00312.69312.568.79%132,882
Dec 31, 2025291.30294.00284.40287.43287.30-2.46%35,667
Dec 30, 2025296.00298.82292.12294.67294.551.35%54,790
Dec 29, 2025280.80291.77278.50290.74290.621.44%58,929
Dec 24, 2025276.00289.30275.44286.61286.373.91%80,998
Dec 23, 2025275.50281.78272.53275.83275.600.09%78,969
Dec 22, 2025273.60277.90268.33275.58275.353.37%116,276
Dec 19, 2025253.00268.25248.55266.60266.384.85%156,985
Dec 18, 2025247.30263.56240.50254.28254.0714.05%273,174
Dec 17, 2025237.40240.90222.70222.95222.77-3.72%68,749
Dec 16, 2025235.10239.32230.60231.58231.38-4.40%39,536
Dec 15, 2025240.60250.05238.88242.24242.04-0.21%57,814
Dec 12, 2025257.60259.07239.42242.74242.54-5.83%86,290
Dec 11, 2025258.30262.74251.69257.76257.55-0.93%61,118
Dec 10, 2025253.00261.20250.62260.17259.963.66%38,261
Dec 9, 2025247.10255.51242.78250.98250.773.60%62,741
Dec 8, 2025240.80248.89239.30242.27242.072.26%56,418
Dec 5, 2025229.40240.46226.70236.92236.734.23%82,074
Dec 4, 2025233.20233.84223.37227.30227.11-2.33%67,863
Dec 3, 2025239.50241.03228.17232.72232.53-3.02%60,872