Skip to main content
Micron Technology, Inc. (VIE:MU)
Austria flag Austria · Delayed Price · Currency is EUR
195.12
-5.98 (-2.97%)
At close: Dec 4, 2025

Micron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025196.28201.30196.28201.25201.253.14%552
Dec 4, 2025200.25200.35195.12195.12195.12-2.97%147
Dec 3, 2025206.35206.75196.06201.10201.10-1.03%651
Dec 2, 2025205.35208.25202.30203.20203.20-0.12%412
Dec 1, 2025201.00204.30199.78203.45203.45-879
Nov 28, 2025202.30205.40202.30203.45203.451.87%160
Nov 27, 2025200.45200.65199.54199.72199.72-0.24%161
Nov 26, 2025195.60200.20194.56200.20200.204.59%550
Nov 25, 2025195.18195.18188.10191.42191.42-1.17%1,303
Nov 24, 2025183.54193.68181.90193.68193.6811.45%804
Nov 21, 2025172.50177.66169.38173.78173.78-6.52%858
Nov 20, 2025204.30204.30185.90185.90185.90-4.75%315
Nov 19, 2025201.05201.05195.18195.18195.18-4.70%715
Nov 18, 2025206.65209.50203.10204.80204.80-4.90%405
Nov 17, 2025218.75219.70212.55215.35215.355.00%516
Nov 14, 2025199.88205.10199.00205.10205.100.61%406
Nov 13, 2025205.35212.35203.85203.85203.85-3.64%420
Nov 12, 2025212.60214.10210.90211.55211.550.81%74
Nov 11, 2025216.60217.85209.85209.85209.85-4.24%126
Nov 10, 2025214.00219.30214.00219.15219.159.89%42
Nov 7, 2025211.50211.50199.42199.42199.42-3.55%72
Nov 6, 2025204.55211.25204.55206.75206.750.56%381
Nov 5, 2025189.90205.60189.90205.60205.604.88%332
Nov 4, 2025197.74197.82194.28196.04196.04-3.33%498
Nov 3, 2025198.74204.95198.74202.80202.805.86%423
Oct 31, 2025196.62199.82191.58191.58191.58-1.99%463
Oct 30, 2025197.14197.14194.14195.46195.46-0.71%448
Oct 29, 2025195.48197.24195.48196.86196.863.45%248
Oct 28, 2025185.42190.30184.44190.30190.301.53%230
Oct 27, 2025194.12195.58187.34187.44187.440.51%249
Oct 24, 2025180.42186.48180.42186.48186.485.99%401
Oct 23, 2025172.90175.94166.62175.94175.944.71%1,348
Oct 22, 2025175.00176.52168.02168.02168.02-3.82%298
Oct 21, 2025177.06177.06174.42174.70174.70-2.62%498
Oct 20, 2025178.48182.94178.48179.40179.406.70%145
Oct 17, 2025166.88171.20166.88168.14168.14-4.51%102
Oct 16, 2025167.58176.08167.10176.08176.087.29%597
Oct 15, 2025163.58165.30162.54164.12164.120.43%217
Oct 14, 2025161.58163.70159.38163.42163.42-0.13%216
Oct 13, 2025160.58163.64160.58163.64163.64-0.28%72
Oct 10, 2025166.72166.72164.10164.10164.10-1.48%225
Oct 9, 2025168.62168.84166.44166.56166.56-0.72%297
Oct 8, 2025160.74167.76160.74167.76167.765.07%227
Oct 7, 2025164.90167.76159.66159.66159.66-3.48%232
Oct 6, 2025165.42170.46164.76165.42165.421.60%1,117
Oct 3, 2025157.64162.82157.64162.82162.828.23%152
Oct 1, 2025139.52150.44138.90150.44150.346.33%71
Sep 30, 2025139.98142.98139.70141.48141.391.03%462
Sep 29, 2025135.58140.04135.58140.04139.953.86%22
Sep 26, 2025134.12134.86134.12134.84134.750.25%-
Sep 25, 2025137.00137.50133.58134.50134.41-3.28%542
Sep 24, 2025143.00143.48138.18139.06138.97-2.35%1,029
Sep 23, 2025140.74142.40140.34142.40142.310.68%271
Sep 22, 2025138.24141.44138.12141.44141.353.20%95
Sep 19, 2025143.94143.94137.06137.06136.97-4.25%908
Sep 18, 2025136.76143.26136.76143.14143.057.14%451
Sep 17, 2025133.92133.92132.82133.60133.510.03%116
Sep 16, 2025134.38135.92133.56133.56133.47-0.06%305
Sep 15, 2025135.12135.12132.18133.64133.550.30%860
Sep 12, 2025128.88133.24128.80133.24133.155.60%629
Sep 11, 2025118.96126.18118.96126.18126.104.89%580
Sep 10, 2025116.30121.02116.30120.30120.225.80%485
Sep 9, 2025112.26113.70112.26113.70113.631.08%189
Sep 8, 2025111.74112.48109.34112.48112.413.82%379
Sep 5, 2025106.66109.50106.66108.34108.275.43%313
Sep 4, 2025102.00102.76102.00102.76102.691.84%-
Sep 3, 2025101.52102.46100.90100.90100.830.60%4
Sep 2, 2025102.06102.0699.39100.30100.23-1.72%448
Sep 1, 2025101.48102.06101.48102.06101.99-0.43%2
Aug 29, 2025104.46106.28102.50102.50102.43-1.88%592
Aug 28, 2025100.86104.46100.86104.46104.393.28%63
Aug 27, 2025100.76101.24100.68101.14101.070.20%-
Aug 26, 2025100.02100.9499.54100.94100.870.38%139
Aug 25, 2025100.36100.5699.95100.56100.49-1.41%94
Aug 22, 202598.90102.0098.90102.00101.931.69%286
Aug 21, 2025101.16101.1699.79100.30100.230.73%188
Aug 20, 2025104.14104.4099.5799.5799.50-5.84%652
Aug 19, 2025105.50105.74105.22105.74105.670.86%68
Aug 18, 2025103.30104.84102.72104.84104.771.65%212
Aug 15, 2025107.94107.94103.14103.14103.07-3.10%283
Aug 14, 2025106.06106.44104.76106.44106.370.13%94
Aug 13, 2025109.08109.82106.30106.30106.23-2.01%114
Aug 12, 2025106.40108.48105.82108.48108.412.17%349
Aug 11, 2025102.84109.40101.98106.18106.114.55%355
Aug 8, 202596.10101.5695.91101.56101.496.38%94
Aug 7, 202596.8798.4695.4795.4795.412.53%471
Aug 6, 202594.2994.2992.4393.1193.05-0.10%259
Aug 5, 202593.8595.4493.2093.2093.140.11%376
Aug 4, 202591.7593.1091.2093.1093.042.20%209
Aug 1, 202594.3394.3389.4691.1091.04-4.76%381
Jul 31, 2025101.10101.3295.6595.6595.59-2.82%456
Jul 30, 202597.1398.5897.1098.4398.371.99%-
Jul 29, 202596.3298.1696.3296.5196.451.13%99
Jul 28, 202595.8296.4995.4395.4395.371.10%189
Jul 25, 202595.2495.2693.9294.3994.33-0.78%94
Jul 24, 202593.7295.1393.7295.1395.071.86%198
Jul 23, 202593.3993.5093.1193.3993.330.47%220
Jul 22, 202596.6096.8092.9592.9592.89-5.88%322
Jul 21, 202598.6998.8997.3598.7698.700.99%349
Jul 18, 202597.5197.8697.2297.7997.730.38%253