Micron Technology, Inc. (VIE:MU)
Austria
· Delayed Price · Currency is EUR 326.80
-8.80 (-2.62%)
At close: Mar 9, 2026
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 343.90 | 343.90 | 328.20 | 335.60 | 335.60 | -2.20% | 284 |
| Mar 5, 2026 | 346.55 | 348.00 | 342.00 | 343.15 | 343.15 | -1.00% | 296 |
| Mar 4, 2026 | 321.85 | 349.80 | 321.85 | 346.60 | 346.60 | 4.43% | 656 |
| Mar 3, 2026 | 342.10 | 342.10 | 327.95 | 331.90 | 331.90 | -5.27% | 526 |
| Mar 2, 2026 | 338.00 | 350.35 | 336.65 | 350.35 | 350.35 | 0.06% | 475 |
| Feb 27, 2026 | 350.65 | 350.65 | 342.60 | 350.15 | 350.15 | -0.72% | 217 |
| Feb 26, 2026 | 367.15 | 368.50 | 345.90 | 352.70 | 352.70 | -2.74% | 345 |
| Feb 25, 2026 | 356.25 | 369.30 | 356.25 | 362.65 | 362.65 | -0.75% | 258 |
| Feb 24, 2026 | 360.35 | 369.70 | 360.25 | 365.40 | 365.40 | 2.30% | 128 |
| Feb 23, 2026 | 359.15 | 360.40 | 356.25 | 357.20 | 357.20 | -0.46% | 221 |
| Feb 20, 2026 | 357.05 | 360.30 | 352.10 | 358.85 | 358.85 | 1.04% | 314 |
| Feb 19, 2026 | 360.60 | 360.60 | 351.95 | 355.15 | 355.15 | -1.39% | 182 |
| Feb 18, 2026 | 342.40 | 360.15 | 335.45 | 360.15 | 360.15 | 4.95% | 47 |
| Feb 17, 2026 | 346.75 | 346.75 | 338.40 | 343.15 | 343.15 | -1.07% | 229 |
| Feb 16, 2026 | 347.30 | 348.25 | 346.15 | 346.85 | 346.85 | 0.30% | 274 |
| Feb 13, 2026 | 348.20 | 349.45 | 334.50 | 345.80 | 345.80 | -0.53% | 631 |
| Feb 12, 2026 | 356.60 | 360.35 | 347.65 | 347.65 | 347.65 | 4.65% | 343 |
| Feb 11, 2026 | 314.05 | 339.50 | 314.05 | 332.20 | 332.20 | 5.39% | 381 |
| Feb 10, 2026 | 318.85 | 321.05 | 313.10 | 315.20 | 315.20 | -2.55% | 162 |
| Feb 9, 2026 | 330.05 | 330.05 | 315.45 | 323.45 | 323.45 | 0.26% | 556 |
| Feb 6, 2026 | 322.75 | 337.30 | 317.80 | 322.60 | 322.60 | -0.68% | 582 |
| Feb 5, 2026 | 327.15 | 328.00 | 309.25 | 324.80 | 324.80 | -0.37% | 1,141 |
| Feb 4, 2026 | 357.50 | 357.50 | 325.00 | 326.00 | 326.00 | -9.22% | 407 |
| Feb 3, 2026 | 378.75 | 378.75 | 353.10 | 359.10 | 359.10 | -3.19% | 655 |
| Feb 2, 2026 | 347.30 | 370.95 | 341.90 | 370.95 | 370.95 | 0.69% | 398 |
| Jan 30, 2026 | 374.05 | 380.85 | 368.40 | 368.40 | 368.40 | 2.76% | 501 |
| Jan 29, 2026 | 373.05 | 373.05 | 351.75 | 358.50 | 358.50 | -0.82% | 877 |
| Jan 28, 2026 | 358.65 | 361.65 | 349.30 | 361.45 | 361.45 | 6.15% | 316 |
| Jan 27, 2026 | 337.90 | 344.20 | 336.70 | 340.50 | 340.50 | 3.72% | 299 |
| Jan 26, 2026 | 336.10 | 336.10 | 325.85 | 328.30 | 328.30 | -3.84% | 369 |
| Jan 23, 2026 | 334.95 | 350.00 | 334.00 | 341.40 | 341.40 | 2.46% | 407 |
| Jan 22, 2026 | 343.10 | 343.10 | 330.95 | 333.20 | 333.20 | -0.86% | 209 |
| Jan 21, 2026 | 316.70 | 336.10 | 316.70 | 336.10 | 336.10 | 6.46% | 254 |
| Jan 20, 2026 | 305.25 | 315.70 | 298.75 | 315.70 | 315.70 | 2.73% | 447 |
| Jan 19, 2026 | 306.15 | 307.70 | 301.40 | 307.30 | 307.30 | 0.49% | 393 |
| Jan 16, 2026 | 299.75 | 314.20 | 299.75 | 305.80 | 305.80 | 3.21% | 192 |
| Jan 15, 2026 | 291.60 | 299.10 | 291.60 | 296.30 | 296.30 | 3.29% | 220 |
| Jan 14, 2026 | 291.20 | 291.20 | 285.35 | 286.85 | 286.85 | -2.48% | 333 |
| Jan 13, 2026 | 296.05 | 299.85 | 292.10 | 294.15 | 294.15 | -0.19% | 353 |
| Jan 12, 2026 | 292.40 | 295.00 | 289.90 | 294.70 | 294.70 | 1.05% | 357 |
| Jan 9, 2026 | 279.95 | 291.65 | 279.95 | 291.65 | 291.65 | 4.57% | 171 |
| Jan 8, 2026 | 289.40 | 294.00 | 278.90 | 278.90 | 278.90 | -4.45% | 328 |
| Jan 7, 2026 | 291.70 | 293.95 | 288.20 | 291.90 | 291.90 | 2.55% | 256 |
| Jan 6, 2026 | 271.30 | 284.65 | 270.10 | 284.65 | 284.65 | 5.68% | 133 |
| Jan 5, 2026 | 278.00 | 281.10 | 268.05 | 269.35 | 269.35 | 3.00% | 326 |
| Jan 2, 2026 | 249.95 | 261.75 | 249.95 | 261.50 | 261.50 | 3.69% | 229 |
| Dec 30, 2025 | 251.10 | 252.50 | 251.10 | 252.20 | 252.20 | 3.25% | - |
| Dec 29, 2025 | 239.90 | 244.25 | 238.40 | 244.25 | 244.25 | 5.97% | 218 |
| Dec 22, 2025 | 233.40 | 235.80 | 229.85 | 230.50 | 230.40 | 3.13% | 83 |
| Dec 19, 2025 | 215.50 | 226.15 | 215.15 | 223.50 | 223.41 | 4.46% | 144 |
| Dec 18, 2025 | 211.20 | 218.65 | 211.20 | 213.95 | 213.86 | 10.97% | 149 |
| Dec 17, 2025 | 203.15 | 205.20 | 192.80 | 192.80 | 192.72 | -2.39% | 506 |
| Dec 16, 2025 | 199.68 | 204.00 | 197.52 | 197.52 | 197.44 | -4.69% | 217 |
| Dec 15, 2025 | 204.85 | 211.85 | 204.85 | 207.25 | 207.16 | 0.63% | 342 |
| Dec 12, 2025 | 219.50 | 220.15 | 205.95 | 205.95 | 205.86 | -5.66% | 515 |
| Dec 11, 2025 | 221.35 | 223.25 | 218.30 | 218.30 | 218.21 | -1.04% | 245 |
| Dec 10, 2025 | 217.80 | 220.60 | 217.00 | 220.60 | 220.51 | 1.29% | 150 |
| Dec 9, 2025 | 212.95 | 217.80 | 209.90 | 217.80 | 217.71 | 3.94% | 147 |
| Dec 8, 2025 | 206.90 | 211.00 | 206.90 | 209.55 | 209.46 | 4.12% | 819 |
| Dec 5, 2025 | 196.28 | 201.30 | 196.28 | 201.25 | 201.16 | 3.14% | 552 |
| Dec 4, 2025 | 200.25 | 200.35 | 195.12 | 195.12 | 195.04 | -2.97% | 147 |
| Dec 3, 2025 | 206.35 | 206.75 | 196.06 | 201.10 | 201.01 | -1.03% | 651 |
| Dec 2, 2025 | 205.35 | 208.25 | 202.30 | 203.20 | 203.11 | -0.12% | 412 |
| Dec 1, 2025 | 201.00 | 204.30 | 199.78 | 203.45 | 203.36 | - | 879 |
| Nov 28, 2025 | 202.30 | 205.40 | 202.30 | 203.45 | 203.36 | 1.87% | 160 |
| Nov 27, 2025 | 200.45 | 200.65 | 199.54 | 199.72 | 199.64 | -0.24% | 161 |
| Nov 26, 2025 | 195.60 | 200.20 | 194.56 | 200.20 | 200.12 | 4.59% | 550 |
| Nov 25, 2025 | 195.18 | 195.18 | 188.10 | 191.42 | 191.34 | -1.17% | 1,303 |
| Nov 24, 2025 | 183.54 | 193.68 | 181.90 | 193.68 | 193.60 | 11.45% | 804 |
| Nov 21, 2025 | 172.50 | 177.66 | 169.38 | 173.78 | 173.71 | -6.52% | 858 |
| Nov 20, 2025 | 204.30 | 204.30 | 185.90 | 185.90 | 185.82 | -4.75% | 315 |
| Nov 19, 2025 | 201.05 | 201.05 | 195.18 | 195.18 | 195.10 | -4.70% | 715 |
| Nov 18, 2025 | 206.65 | 209.50 | 203.10 | 204.80 | 204.71 | -4.90% | 405 |
| Nov 17, 2025 | 218.75 | 219.70 | 212.55 | 215.35 | 215.26 | 5.00% | 516 |
| Nov 14, 2025 | 199.88 | 205.10 | 199.00 | 205.10 | 205.01 | 0.61% | 406 |
| Nov 13, 2025 | 205.35 | 212.35 | 203.85 | 203.85 | 203.76 | -3.64% | 420 |
| Nov 12, 2025 | 212.60 | 214.10 | 210.90 | 211.55 | 211.46 | 0.81% | 74 |
| Nov 11, 2025 | 216.60 | 217.85 | 209.85 | 209.85 | 209.76 | -4.24% | 126 |
| Nov 10, 2025 | 214.00 | 219.30 | 214.00 | 219.15 | 219.06 | 9.89% | 42 |
| Nov 7, 2025 | 211.50 | 211.50 | 199.42 | 199.42 | 199.34 | -3.55% | 72 |
| Nov 6, 2025 | 204.55 | 211.25 | 204.55 | 206.75 | 206.66 | 0.56% | 381 |
| Nov 5, 2025 | 189.90 | 205.60 | 189.90 | 205.60 | 205.51 | 4.88% | 332 |
| Nov 4, 2025 | 197.74 | 197.82 | 194.28 | 196.04 | 195.96 | -3.33% | 498 |
| Nov 3, 2025 | 198.74 | 204.95 | 198.74 | 202.80 | 202.71 | 5.86% | 423 |
| Oct 31, 2025 | 196.62 | 199.82 | 191.58 | 191.58 | 191.50 | -1.99% | 463 |
| Oct 30, 2025 | 197.14 | 197.14 | 194.14 | 195.46 | 195.38 | -0.71% | 448 |
| Oct 29, 2025 | 195.48 | 197.24 | 195.48 | 196.86 | 196.78 | 3.45% | 248 |
| Oct 28, 2025 | 185.42 | 190.30 | 184.44 | 190.30 | 190.22 | 1.53% | 230 |
| Oct 27, 2025 | 194.12 | 195.58 | 187.34 | 187.44 | 187.36 | 0.51% | 249 |
| Oct 24, 2025 | 180.42 | 186.48 | 180.42 | 186.48 | 186.40 | 5.99% | 401 |
| Oct 23, 2025 | 172.90 | 175.94 | 166.62 | 175.94 | 175.87 | 4.71% | 1,348 |
| Oct 22, 2025 | 175.00 | 176.52 | 168.02 | 168.02 | 167.95 | -3.82% | 298 |
| Oct 21, 2025 | 177.06 | 177.06 | 174.42 | 174.70 | 174.63 | -2.62% | 498 |
| Oct 20, 2025 | 178.48 | 182.94 | 178.48 | 179.40 | 179.32 | 6.70% | 145 |
| Oct 17, 2025 | 166.88 | 171.20 | 166.88 | 168.14 | 168.07 | -4.51% | 102 |
| Oct 16, 2025 | 167.58 | 176.08 | 167.10 | 176.08 | 176.01 | 7.29% | 597 |
| Oct 15, 2025 | 163.58 | 165.30 | 162.54 | 164.12 | 164.05 | 0.43% | 217 |
| Oct 14, 2025 | 161.58 | 163.70 | 159.38 | 163.42 | 163.35 | -0.13% | 216 |
| Oct 13, 2025 | 160.58 | 163.64 | 160.58 | 163.64 | 163.57 | -0.28% | 72 |
| Oct 10, 2025 | 166.72 | 166.72 | 164.10 | 164.10 | 164.03 | -1.48% | 225 |