Micron Technology, Inc. (VIE:MU)
Austria
· Delayed Price · Currency is EUR 421.25
-24.80 (-5.56%)
At close: Apr 28, 2026
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 430.45 | 446.05 | 430.40 | 446.05 | 446.05 | 3.94% | 105 |
| Apr 24, 2026 | 407.75 | 429.15 | 407.75 | 429.15 | 429.15 | 3.36% | 97 |
| Apr 23, 2026 | 411.65 | 415.20 | 407.00 | 415.20 | 415.20 | 2.23% | 251 |
| Apr 22, 2026 | 387.70 | 407.25 | 387.70 | 406.15 | 406.15 | 7.49% | 156 |
| Apr 21, 2026 | 384.25 | 386.35 | 377.85 | 377.85 | 377.85 | 0.55% | 91 |
| Apr 20, 2026 | 383.45 | 394.00 | 375.80 | 375.80 | 375.80 | -3.48% | 51 |
| Apr 17, 2026 | 383.05 | 396.95 | 383.05 | 389.35 | 389.35 | 0.19% | 196 |
| Apr 16, 2026 | 388.30 | 388.60 | 379.10 | 388.60 | 388.60 | 2.13% | 230 |
| Apr 15, 2026 | 385.75 | 390.95 | 380.50 | 380.50 | 380.50 | 2.44% | 308 |
| Apr 14, 2026 | 368.90 | 373.00 | 361.00 | 371.45 | 371.45 | 4.27% | 216 |
| Apr 13, 2026 | 355.40 | 357.70 | 351.70 | 356.25 | 356.25 | -0.63% | 280 |
| Apr 10, 2026 | 357.75 | 362.95 | 354.05 | 358.50 | 358.50 | 3.27% | 171 |
| Apr 9, 2026 | 344.15 | 352.85 | 339.90 | 347.15 | 347.15 | 0.40% | 143 |
| Apr 8, 2026 | 351.20 | 358.35 | 343.65 | 345.75 | 345.75 | 7.84% | 419 |
| Apr 7, 2026 | 327.35 | 329.80 | 317.60 | 320.60 | 320.60 | 1.81% | 458 |
| Apr 2, 2026 | 309.55 | 314.90 | 300.35 | 314.90 | 314.90 | -1.61% | 202 |
| Apr 1, 2026 | 299.65 | 320.05 | 296.50 | 320.05 | 320.05 | 14.02% | 240 |
| Mar 31, 2026 | 279.65 | 284.25 | 272.30 | 280.70 | 280.70 | -4.75% | 993 |
| Mar 30, 2026 | 309.40 | 316.65 | 294.70 | 294.70 | 294.70 | -6.67% | 506 |
| Mar 27, 2026 | 313.35 | 317.25 | 304.10 | 315.75 | 315.62 | 0.21% | 31 |
| Mar 26, 2026 | 324.35 | 324.35 | 315.10 | 315.10 | 314.97 | -4.09% | 88 |
| Mar 25, 2026 | 343.35 | 346.70 | 328.55 | 328.55 | 328.41 | -3.41% | 60 |
| Mar 24, 2026 | 352.25 | 352.25 | 338.90 | 340.15 | 340.01 | -2.27% | 3 |
| Mar 23, 2026 | 352.45 | 364.25 | 348.05 | 348.05 | 347.91 | -6.07% | 139 |
| Mar 20, 2026 | 382.55 | 384.30 | 370.55 | 370.55 | 370.40 | -2.95% | 513 |
| Mar 19, 2026 | 385.80 | 390.95 | 371.90 | 381.80 | 381.64 | -6.39% | 962 |
| Mar 18, 2026 | 411.95 | 411.95 | 401.30 | 407.85 | 407.68 | 3.17% | 249 |
| Mar 17, 2026 | 382.30 | 395.55 | 381.80 | 395.30 | 395.14 | 0.88% | 135 |
| Mar 16, 2026 | 386.70 | 392.90 | 386.15 | 391.85 | 391.69 | 6.38% | 143 |
| Mar 13, 2026 | 349.85 | 371.35 | 349.85 | 368.35 | 368.20 | 4.78% | 261 |
| Mar 12, 2026 | 361.65 | 361.65 | 348.65 | 351.55 | 351.41 | -3.01% | 240 |
| Mar 11, 2026 | 349.15 | 362.85 | 344.75 | 362.45 | 362.30 | 2.63% | 293 |
| Mar 10, 2026 | 339.00 | 353.80 | 336.75 | 353.15 | 353.00 | 8.06% | 145 |
| Mar 9, 2026 | 312.40 | 326.80 | 310.95 | 326.80 | 326.67 | -2.62% | 684 |
| Mar 6, 2026 | 343.90 | 343.90 | 328.20 | 335.60 | 335.46 | -2.20% | 284 |
| Mar 5, 2026 | 346.55 | 348.00 | 342.00 | 343.15 | 343.01 | -1.00% | 296 |
| Mar 4, 2026 | 321.85 | 349.80 | 321.85 | 346.60 | 346.46 | 4.43% | 656 |
| Mar 3, 2026 | 342.10 | 342.10 | 327.95 | 331.90 | 331.76 | -5.27% | 526 |
| Mar 2, 2026 | 338.00 | 350.35 | 336.65 | 350.35 | 350.21 | 0.06% | 475 |
| Feb 27, 2026 | 350.65 | 350.65 | 342.60 | 350.15 | 350.01 | -0.72% | 217 |
| Feb 26, 2026 | 367.15 | 368.50 | 345.90 | 352.70 | 352.55 | -2.74% | 345 |
| Feb 25, 2026 | 356.25 | 369.30 | 356.25 | 362.65 | 362.50 | -0.75% | 258 |
| Feb 24, 2026 | 360.35 | 369.70 | 360.25 | 365.40 | 365.25 | 2.30% | 128 |
| Feb 23, 2026 | 359.15 | 360.40 | 356.25 | 357.20 | 357.05 | -0.46% | 221 |
| Feb 20, 2026 | 357.05 | 360.30 | 352.10 | 358.85 | 358.70 | 1.04% | 314 |
| Feb 19, 2026 | 360.60 | 360.60 | 351.95 | 355.15 | 355.00 | -1.39% | 182 |
| Feb 18, 2026 | 342.40 | 360.15 | 335.45 | 360.15 | 360.00 | 4.95% | 47 |
| Feb 17, 2026 | 346.75 | 346.75 | 338.40 | 343.15 | 343.01 | -1.07% | 229 |
| Feb 16, 2026 | 347.30 | 348.25 | 346.15 | 346.85 | 346.71 | 0.30% | 274 |
| Feb 13, 2026 | 348.20 | 349.45 | 334.50 | 345.80 | 345.66 | -0.53% | 631 |
| Feb 12, 2026 | 356.60 | 360.35 | 347.65 | 347.65 | 347.51 | 4.65% | 343 |
| Feb 11, 2026 | 314.05 | 339.50 | 314.05 | 332.20 | 332.06 | 5.39% | 381 |
| Feb 10, 2026 | 318.85 | 321.05 | 313.10 | 315.20 | 315.07 | -2.55% | 162 |
| Feb 9, 2026 | 330.05 | 330.05 | 315.45 | 323.45 | 323.32 | 0.26% | 556 |
| Feb 6, 2026 | 322.75 | 337.30 | 317.80 | 322.60 | 322.47 | -0.68% | 582 |
| Feb 5, 2026 | 327.15 | 328.00 | 309.25 | 324.80 | 324.67 | -0.37% | 1,141 |
| Feb 4, 2026 | 357.50 | 357.50 | 325.00 | 326.00 | 325.87 | -9.22% | 407 |
| Feb 3, 2026 | 378.75 | 378.75 | 353.10 | 359.10 | 358.95 | -3.19% | 655 |
| Feb 2, 2026 | 347.30 | 370.95 | 341.90 | 370.95 | 370.80 | 0.69% | 398 |
| Jan 30, 2026 | 374.05 | 380.85 | 368.40 | 368.40 | 368.25 | 2.76% | 501 |
| Jan 29, 2026 | 373.05 | 373.05 | 351.75 | 358.50 | 358.35 | -0.82% | 877 |
| Jan 28, 2026 | 358.65 | 361.65 | 349.30 | 361.45 | 361.30 | 6.15% | 316 |
| Jan 27, 2026 | 337.90 | 344.20 | 336.70 | 340.50 | 340.36 | 3.72% | 299 |
| Jan 26, 2026 | 336.10 | 336.10 | 325.85 | 328.30 | 328.16 | -3.84% | 369 |
| Jan 23, 2026 | 334.95 | 350.00 | 334.00 | 341.40 | 341.26 | 2.46% | 407 |
| Jan 22, 2026 | 343.10 | 343.10 | 330.95 | 333.20 | 333.06 | -0.86% | 209 |
| Jan 21, 2026 | 316.70 | 336.10 | 316.70 | 336.10 | 335.96 | 6.46% | 254 |
| Jan 20, 2026 | 305.25 | 315.70 | 298.75 | 315.70 | 315.57 | 2.73% | 447 |
| Jan 19, 2026 | 306.15 | 307.70 | 301.40 | 307.30 | 307.17 | 0.49% | 393 |
| Jan 16, 2026 | 299.75 | 314.20 | 299.75 | 305.80 | 305.67 | 3.21% | 192 |
| Jan 15, 2026 | 291.60 | 299.10 | 291.60 | 296.30 | 296.18 | 3.29% | 220 |
| Jan 14, 2026 | 291.20 | 291.20 | 285.35 | 286.85 | 286.73 | -2.48% | 333 |
| Jan 13, 2026 | 296.05 | 299.85 | 292.10 | 294.15 | 294.03 | -0.19% | 353 |
| Jan 12, 2026 | 292.40 | 295.00 | 289.90 | 294.70 | 294.58 | 1.05% | 357 |
| Jan 9, 2026 | 279.95 | 291.65 | 279.95 | 291.65 | 291.53 | 4.57% | 171 |
| Jan 8, 2026 | 289.40 | 294.00 | 278.90 | 278.90 | 278.78 | -4.45% | 328 |
| Jan 7, 2026 | 291.70 | 293.95 | 288.20 | 291.90 | 291.78 | 2.55% | 256 |
| Jan 6, 2026 | 271.30 | 284.65 | 270.10 | 284.65 | 284.53 | 5.68% | 133 |
| Jan 5, 2026 | 278.00 | 281.10 | 268.05 | 269.35 | 269.24 | 3.00% | 326 |
| Jan 2, 2026 | 249.95 | 261.75 | 249.95 | 261.50 | 261.39 | 3.69% | 229 |
| Dec 30, 2025 | 251.10 | 252.50 | 251.10 | 252.20 | 252.10 | 3.25% | - |
| Dec 29, 2025 | 239.90 | 244.25 | 238.40 | 244.25 | 244.15 | 5.97% | 218 |
| Dec 22, 2025 | 233.40 | 235.80 | 229.85 | 230.50 | 230.31 | 3.13% | 83 |
| Dec 19, 2025 | 215.50 | 226.15 | 215.15 | 223.50 | 223.31 | 4.46% | 144 |
| Dec 18, 2025 | 211.20 | 218.65 | 211.20 | 213.95 | 213.77 | 10.97% | 149 |
| Dec 17, 2025 | 203.15 | 205.20 | 192.80 | 192.80 | 192.64 | -2.39% | 506 |
| Dec 16, 2025 | 199.68 | 204.00 | 197.52 | 197.52 | 197.35 | -4.69% | 217 |
| Dec 15, 2025 | 204.85 | 211.85 | 204.85 | 207.25 | 207.08 | 0.63% | 342 |
| Dec 12, 2025 | 219.50 | 220.15 | 205.95 | 205.95 | 205.78 | -5.66% | 515 |
| Dec 11, 2025 | 221.35 | 223.25 | 218.30 | 218.30 | 218.12 | -1.04% | 245 |
| Dec 10, 2025 | 217.80 | 220.60 | 217.00 | 220.60 | 220.42 | 1.29% | 150 |
| Dec 9, 2025 | 212.95 | 217.80 | 209.90 | 217.80 | 217.62 | 3.94% | 147 |
| Dec 8, 2025 | 206.90 | 211.00 | 206.90 | 209.55 | 209.37 | 4.12% | 819 |
| Dec 5, 2025 | 196.28 | 201.30 | 196.28 | 201.25 | 201.08 | 3.14% | 552 |
| Dec 4, 2025 | 200.25 | 200.35 | 195.12 | 195.12 | 194.96 | -2.97% | 147 |
| Dec 3, 2025 | 206.35 | 206.75 | 196.06 | 201.10 | 200.93 | -1.03% | 651 |
| Dec 2, 2025 | 205.35 | 208.25 | 202.30 | 203.20 | 203.03 | -0.12% | 412 |
| Dec 1, 2025 | 201.00 | 204.30 | 199.78 | 203.45 | 203.28 | - | 879 |
| Nov 28, 2025 | 202.30 | 205.40 | 202.30 | 203.45 | 203.28 | 1.87% | 160 |
| Nov 27, 2025 | 200.45 | 200.65 | 199.54 | 199.72 | 199.55 | -0.24% | 161 |