Micron Technology, Inc. (MTE0) Price History
Daily open, high, low, close and volume for Micron Technology, Inc. (MTE0) from 2025-10-13 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €26.60 | €26.60 | €26.40 | €26.40 | 30 |
| 2026-10-09 | €27.60 | €28.60 | €27.60 | €28.60 | 41 |
| 2026-10-08 | €28.20 | €28.20 | €28.20 | €28.20 | 0 |
| 2026-10-07 | €27.20 | €30.60 | €26.80 | €30.60 | 23 |
| 2026-10-06 | €27.80 | €30.20 | €27.60 | €27.80 | 122 |
| 2026-10-05 | €31.00 | €31.00 | €28.00 | €30.00 | 224 |
| 2026-10-02 | €31.20 | €31.20 | €28.60 | €30.20 | 456 |
| 2026-10-01 | €30.80 | €30.80 | €29.00 | €30.40 | 878 |
| 2026-09-30 | €30.40 | €30.40 | €27.80 | €28.00 | 93 |
| 2026-09-29 | €27.40 | €28.00 | €27.40 | €28.00 | 30 |
| 2026-09-28 | €30.20 | €30.20 | €27.60 | €28.60 | 103 |
| 2026-09-25 | €28.40 | €28.60 | €28.40 | €28.40 | 15 |
| 2026-09-24 | €27.60 | €27.60 | €27.40 | €27.40 | 50 |
| 2026-09-23 | €30.80 | €30.80 | €28.60 | €28.60 | 194 |
| 2026-09-22 | €27.00 | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-21 | €27.00 | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-18 | €25.80 | €28.20 | €25.60 | €27.00 | 264 |
| 2026-09-17 | €24.40 | €25.00 | €24.40 | €25.00 | 0 |
| 2026-09-16 | €24.40 | €24.40 | €24.20 | €24.40 | 9 |
| 2026-09-15 | €24.20 | €24.20 | €24.20 | €24.20 | 0 |
| 2026-09-14 | €25.00 | €25.00 | €24.00 | €24.40 | 1,512 |
| 2026-09-11 | €25.60 | €26.00 | €25.60 | €26.00 | 0 |
| 2026-09-10 | €26.80 | €29.00 | €26.00 | €26.00 | 52 |
| 2026-09-09 | €26.40 | €28.60 | €26.20 | €28.60 | 6 |
| 2026-09-08 | €29.60 | €29.60 | €26.80 | €28.40 | 1,064 |
| 2026-09-07 | €27.00 | €29.60 | €27.00 | €29.60 | 123 |
| 2026-09-04 | €25.20 | €25.60 | €25.20 | €25.40 | 121 |
| 2026-09-03 | €25.00 | €27.00 | €25.00 | €25.40 | 280 |
| 2026-09-02 | €24.20 | €26.40 | €24.20 | €24.20 | 20 |
| 2026-09-01 | €25.00 | €26.40 | €24.60 | €26.40 | 10 |
| 2026-08-31 | €26.60 | €26.60 | €24.20 | €24.20 | 47 |
| 2026-08-28 | €23.80 | €24.80 | €23.80 | €24.80 | 100 |
| 2026-08-27 | €25.20 | €25.80 | €25.20 | €25.40 | 106 |
| 2026-08-26 | €24.20 | €26.20 | €24.00 | €24.00 | 278 |
| 2026-08-25 | €24.00 | €26.00 | €24.00 | €24.20 | 38 |
| 2026-08-24 | €24.60 | €25.00 | €24.40 | €25.00 | 4 |
| 2026-08-21 | €25.40 | €25.60 | €25.40 | €25.60 | 0 |
| 2026-08-20 | €24.80 | €25.20 | €24.20 | €25.20 | 40 |
| 2026-08-19 | €24.00 | €25.20 | €24.00 | €25.20 | 1,015 |
| 2026-08-18 | €25.80 | €25.80 | €25.20 | €25.20 | 0 |
| 2026-08-17 | €26.20 | €28.80 | €26.00 | €28.40 | 722 |
| 2026-08-14 | €27.00 | €27.00 | €27.00 | €27.00 | 1 |
| 2026-08-13 | €26.00 | €27.00 | €23.80 | €27.00 | 540 |
| 2026-08-12 | €25.20 | €25.40 | €23.00 | €25.00 | 320 |
| 2026-08-11 | €24.80 | €24.80 | €22.60 | €23.00 | 235 |
| 2026-08-10 | €23.00 | €23.00 | €23.00 | €23.00 | 0 |
| 2026-08-07 | €23.00 | €24.20 | €23.00 | €24.20 | 179 |
| 2026-08-06 | €22.60 | €22.60 | €22.00 | €22.00 | 218 |
| 2026-08-05 | €25.60 | €25.60 | €23.20 | €24.40 | 122 |
| 2026-08-04 | €21.60 | €21.60 | €21.60 | €21.60 | 0 |
| 2026-08-03 | €21.80 | €23.60 | €20.60 | €21.60 | 170 |
| 2026-07-31 | €26.20 | €26.20 | €23.60 | €23.60 | 100 |
| 2026-07-30 | €21.00 | €24.00 | €19.10 | €24.00 | 992 |
| 2026-07-29 | €21.60 | €21.60 | €20.60 | €20.60 | 3,430 |
| 2026-07-28 | €22.40 | €22.40 | €21.60 | €21.80 | 132 |
| 2026-07-27 | €25.40 | €27.20 | €24.60 | €24.60 | 100 |
| 2026-07-24 | €25.60 | €27.80 | €25.40 | €25.40 | 3 |
| 2026-07-23 | €25.40 | €28.40 | €25.40 | €28.40 | 2,619 |
| 2026-07-22 | €24.80 | €27.20 | €24.60 | €27.20 | 120 |
| 2026-07-21 | €23.80 | €26.00 | €23.80 | €24.20 | 3,000 |
| 2026-07-20 | €24.60 | €25.20 | €22.40 | €25.00 | 65 |
| 2026-07-17 | €21.20 | €24.80 | €21.20 | €24.80 | 12 |
| 2026-07-16 | €23.20 | €23.40 | €23.00 | €23.40 | 918 |
| 2026-07-15 | €27.20 | €27.20 | €24.20 | €25.00 | 1,514 |
| 2026-07-14 | €25.00 | €27.60 | €25.00 | €27.60 | 1,602 |
| 2026-07-13 | €25.20 | €25.40 | €24.20 | €25.20 | 91 |
| 2026-07-10 | €26.80 | €27.40 | €25.00 | €27.40 | 201 |
| 2026-07-09 | €25.20 | €26.40 | €25.20 | €26.40 | 0 |
| 2026-07-08 | €23.80 | €24.20 | €23.80 | €24.20 | 710 |
| 2026-07-07 | €24.20 | €26.80 | €24.00 | €24.60 | 1,537 |
| 2026-07-06 | €30.80 | €30.80 | €26.40 | €26.40 | 873 |
| 2026-07-03 | €27.00 | €28.80 | €26.80 | €28.60 | 51 |
| 2026-07-02 | €29.40 | €30.60 | €26.00 | €26.00 | 1,080 |
| 2026-07-01 | €29.40 | €33.00 | €29.00 | €30.20 | 70 |
| 2026-06-30 | €30.00 | €30.60 | €29.40 | €30.60 | 181 |
| 2026-06-29 | €30.20 | €31.20 | €28.20 | €31.20 | 406 |
| 2026-06-26 | €29.80 | €33.40 | €29.80 | €32.40 | 3,518 |
| 2026-06-25 | €35.60 | €35.60 | €32.00 | €34.40 | 6,068 |
| 2026-06-24 | €31.20 | €31.40 | €29.00 | €29.00 | 561 |
| 2026-06-23 | €29.00 | €32.00 | €29.00 | €30.20 | 3,584 |
| 2026-06-22 | €30.60 | €34.00 | €30.60 | €33.40 | 2,777 |
| 2026-06-19 | €29.40 | €31.80 | €29.00 | €31.80 | 500 |
| 2026-06-18 | €27.60 | €31.00 | €27.60 | €31.00 | 494 |
| 2026-06-17 | €29.80 | €30.20 | €27.00 | €29.40 | 2,430 |
| 2026-06-16 | €28.00 | €30.60 | €28.00 | €28.20 | 193 |
| 2026-06-15 | €26.80 | €30.00 | €26.80 | €29.80 | 5,666 |
| 2026-06-12 | €25.00 | €25.20 | €25.00 | €25.20 | 0 |
| 2026-06-11 | €24.00 | €26.00 | €23.80 | €26.00 | 145 |
| 2026-06-10 | €23.80 | €25.00 | €23.80 | €25.00 | 10 |
| 2026-06-09 | €27.80 | €28.40 | €24.00 | €24.00 | 3,071 |
| 2026-06-08 | €25.40 | €26.80 | €25.40 | €25.80 | 1,758 |
| 2026-06-05 | €25.40 | €27.60 | €24.80 | €25.20 | 924 |
| 2026-06-04 | €29.80 | €29.80 | €27.60 | €28.60 | 756 |
| 2026-06-03 | €27.80 | €29.80 | €27.80 | €29.60 | 2,641 |
| 2026-06-02 | €29.60 | €29.60 | €26.80 | €28.40 | 1,304 |
| 2026-06-01 | €28.40 | €29.40 | €26.20 | €29.00 | 2,443 |
| 2026-05-29 | €24.60 | €27.40 | €24.60 | €26.80 | 2,514 |
| 2026-05-28 | €26.20 | €26.20 | €23.80 | €26.00 | 1,470 |
| 2026-05-27 | €26.20 | €28.00 | €25.00 | €26.20 | 4,908 |
| 2026-05-26 | €23.20 | €25.60 | €21.60 | €25.60 | 1,775 |
| 2026-05-25 | €20.80 | €22.60 | €20.60 | €22.40 | 130 |
| 2026-05-22 | €21.80 | €21.80 | €21.00 | €21.00 | 600 |
| 2026-05-21 | €19.50 | €21.40 | €19.50 | €21.00 | 718 |
| 2026-05-20 | €18.80 | €20.60 | €18.80 | €19.60 | 35 |
| 2026-05-19 | €20.80 | €21.00 | €18.90 | €18.90 | 38 |
| 2026-05-18 | €21.40 | €21.40 | €18.10 | €18.30 | 2,232 |
| 2026-05-15 | €21.40 | €21.40 | €20.00 | €20.60 | 1,888 |
| 2026-05-14 | €20.80 | €21.00 | €20.60 | €21.00 | 550 |
| 2026-05-13 | €22.40 | €23.40 | €21.40 | €22.80 | 1,420 |
| 2026-05-12 | €22.40 | €22.60 | €20.40 | €20.40 | 4,581 |
| 2026-05-11 | €21.80 | €22.80 | €20.60 | €21.60 | 3,100 |
| 2026-05-08 | €17.40 | €19.00 | €17.40 | €18.80 | 1,065 |
| 2026-05-07 | €17.50 | €19.00 | €17.20 | €18.30 | 216 |
| 2026-05-06 | €18.00 | €19.50 | €17.60 | €18.60 | 794 |
| 2026-05-05 | €15.60 | €18.20 | €15.60 | €18.10 | 613 |
| 2026-05-04 | €16.20 | €16.60 | €14.80 | €16.40 | 774 |
| 2026-04-30 | €13.60 | €15.20 | €13.60 | €14.00 | 103 |
| 2026-04-29 | €13.70 | €13.90 | €13.60 | €13.90 | 0 |
| 2026-04-28 | €15.00 | €15.00 | €13.90 | €13.90 | 125 |
| 2026-04-27 | €14.50 | €14.90 | €14.10 | €14.80 | 783 |
| 2026-04-24 | €12.70 | €14.20 | €12.70 | €13.50 | 325 |
| 2026-04-23 | €13.90 | €13.90 | €12.70 | €12.70 | 70 |
| 2026-04-22 | €12.00 | €13.70 | €12.00 | €13.70 | 300 |
| 2026-04-21 | €11.90 | €11.90 | €11.90 | €11.90 | 115 |
| 2026-04-20 | €11.80 | €11.90 | €11.80 | €11.90 | 0 |
| 2026-04-17 | €11.80 | €12.30 | €11.80 | €12.30 | 0 |
| 2026-04-16 | €12.00 | €12.80 | €11.80 | €12.80 | 58 |
| 2026-04-15 | €11.90 | €12.00 | €11.90 | €12.00 | 200 |
| 2026-04-14 | €11.20 | €11.20 | €11.20 | €11.20 | 100 |
| 2026-04-13 | €11.80 | €11.80 | €10.80 | €11.20 | 5,545 |
| 2026-04-10 | €11.00 | €11.70 | €11.00 | €11.70 | 528 |
| 2026-04-09 | €11.50 | €11.50 | €10.40 | €10.90 | 71 |
| 2026-04-08 | €11.80 | €11.80 | €10.70 | €10.70 | 120 |
| 2026-04-07 | €10.90 | €10.90 | €9.75 | €10.10 | 310 |
| 2026-04-02 | €9.35 | €9.40 | €9.10 | €9.10 | 25 |
| 2026-04-01 | €9.15 | €9.15 | €9.10 | €9.15 | 0 |
| 2026-03-31 | €9.25 | €9.25 | €8.55 | €9.20 | 440 |
| 2026-03-30 | €9.50 | €9.70 | €9.50 | €9.70 | 0 |
| 2026-03-27 | €9.60 | €9.85 | €9.50 | €9.85 | 0 |
| 2026-03-26 | €10.00 | €10.00 | €10.00 | €10.00 | 0 |
| 2026-03-25 | €10.60 | €11.10 | €10.60 | €11.10 | 221 |
| 2026-03-24 | €10.90 | €11.70 | €10.70 | €10.70 | 110 |
| 2026-03-23 | €10.90 | €12.50 | €10.90 | €11.70 | 420 |
| 2026-03-20 | €11.90 | €11.90 | €11.90 | €11.90 | 0 |
| 2026-03-19 | €12.00 | €12.30 | €12.00 | €12.30 | 0 |
| 2026-03-18 | €12.80 | €12.80 | €12.70 | €12.80 | 1,600 |
| 2026-03-17 | €12.90 | €12.90 | €11.90 | €12.50 | 103 |
| 2026-03-16 | €11.90 | €13.00 | €11.90 | €12.40 | 10 |
| 2026-03-13 | €10.90 | €11.80 | €10.90 | €11.80 | 0 |
| 2026-03-12 | €11.30 | €11.40 | €11.20 | €11.20 | 0 |
| 2026-03-11 | €10.90 | €11.50 | €10.90 | €11.50 | 0 |
| 2026-03-10 | €11.60 | €11.80 | €10.60 | €11.60 | 285 |
| 2026-03-09 | €9.88 | €10.20 | €9.88 | €10.20 | 0 |
| 2026-03-06 | €10.60 | €10.70 | €10.30 | €10.30 | 125 |
| 2026-03-05 | €10.80 | €10.80 | €10.70 | €10.70 | 0 |
| 2026-03-04 | €10.00 | €11.10 | €10.00 | €11.10 | 10 |
| 2026-03-03 | €10.60 | €11.00 | €10.20 | €10.40 | 6,170 |
| 2026-03-02 | €10.50 | €11.40 | €10.50 | €10.60 | 300 |
| 2026-02-27 | €11.10 | €11.10 | €11.10 | €11.10 | 100 |
| 2026-02-26 | €11.40 | €11.40 | €11.20 | €11.40 | 50 |
| 2026-02-25 | €11.20 | €11.20 | €11.20 | €11.20 | 0 |
| 2026-02-24 | €11.10 | €11.30 | €11.10 | €11.30 | 800 |
| 2026-02-23 | €11.20 | €11.80 | €11.20 | €11.80 | 550 |
| 2026-02-20 | €11.20 | €11.20 | €11.20 | €11.20 | 0 |
| 2026-02-19 | €11.20 | €11.20 | €11.20 | €11.20 | 0 |
| 2026-02-18 | €10.60 | €11.80 | €10.60 | €11.80 | 450 |
| 2026-02-17 | €10.70 | €10.70 | €10.50 | €10.50 | 0 |
| 2026-02-16 | €10.80 | €10.80 | €10.80 | €10.80 | 0 |
| 2026-02-13 | €10.80 | €11.10 | €10.70 | €11.10 | 1,000 |
| 2026-02-12 | €12.20 | €12.20 | €12.00 | €12.00 | 845 |
| 2026-02-11 | €10.10 | €11.70 | €10.10 | €11.70 | 1,620 |
| 2026-02-10 | €10.00 | €10.00 | €10.00 | €10.00 | 0 |
| 2026-02-09 | €11.20 | €11.20 | €10.00 | €10.00 | 110 |
| 2026-02-06 | €9.84 | €11.20 | €9.84 | €11.20 | 1,605 |
| 2026-02-05 | €10.20 | €10.20 | €9.68 | €9.68 | 880 |
| 2026-02-04 | €11.20 | €11.20 | €10.90 | €10.90 | 0 |
| 2026-02-03 | €12.90 | €12.90 | €11.20 | €11.20 | 2,140 |
| 2026-02-02 | €10.70 | €11.00 | €10.70 | €11.00 | 5,095 |
| 2026-01-30 | €12.80 | €12.80 | €11.60 | €11.60 | 6,245 |
| 2026-01-29 | €12.70 | €12.70 | €12.60 | €12.60 | 1,325 |
| 2026-01-28 | €11.80 | €12.10 | €11.10 | €12.10 | 205 |
| 2026-01-27 | €10.60 | €11.40 | €10.60 | €11.40 | 15 |
| 2026-01-26 | €11.40 | €11.40 | €10.50 | €11.30 | 1,340 |
| 2026-01-23 | €10.40 | €11.60 | €10.40 | €11.60 | 280 |
| 2026-01-22 | €11.40 | €11.50 | €10.60 | €10.70 | 505 |
| 2026-01-21 | €9.80 | €9.92 | €9.80 | €9.92 | 200 |
| 2026-01-20 | €9.40 | €10.60 | €9.40 | €9.60 | 775 |
| 2026-01-19 | €10.20 | €10.60 | €9.32 | €9.32 | 3,345 |
| 2026-01-16 | €10.00 | €10.00 | €9.88 | €9.88 | 1,625 |
| 2026-01-15 | €9.16 | €9.16 | €9.16 | €9.16 | 0 |
| 2026-01-14 | €9.08 | €9.08 | €9.08 | €9.08 | 0 |
| 2026-01-13 | €9.08 | €9.20 | €9.08 | €9.08 | 100 |
| 2026-01-12 | €9.76 | €9.76 | €9.00 | €9.00 | 50 |
| 2026-01-09 | €9.44 | €9.44 | €9.44 | €9.44 | 25 |
| 2026-01-08 | €9.08 | €9.36 | €9.08 | €9.36 | 20 |
| 2026-01-07 | €9.80 | €9.92 | €8.96 | €9.04 | 1,365 |
| 2026-01-06 | €8.40 | €9.76 | €8.36 | €9.76 | 5,625 |
| 2026-01-05 | €8.60 | €9.36 | €8.60 | €9.04 | 275 |
| 2026-01-02 | €7.76 | €7.84 | €7.76 | €7.84 | 0 |
| 2025-12-30 | €7.84 | €7.84 | €7.84 | €7.84 | 0 |
| 2025-12-29 | €7.56 | €8.16 | €7.48 | €7.48 | 5 |
| 2025-12-23 | €7.28 | €7.28 | €7.28 | €7.28 | 0 |
| 2025-12-22 | €7.24 | €7.40 | €7.24 | €7.40 | 0 |
| 2025-12-19 | €7.16 | €7.20 | €7.16 | €7.20 | 595 |
| 2025-12-18 | €6.56 | €6.84 | €6.56 | €6.84 | 0 |
| 2025-12-17 | €6.32 | €6.32 | €6.28 | €6.28 | 250 |
| 2025-12-16 | €6.16 | €6.24 | €6.16 | €6.24 | 0 |
| 2025-12-15 | €6.36 | €6.56 | €6.36 | €6.56 | 0 |
| 2025-12-12 | €6.84 | €6.88 | €6.80 | €6.80 | 1,000 |
| 2025-12-11 | €6.88 | €7.52 | €6.80 | €6.80 | 650 |
| 2025-12-10 | €6.76 | €7.36 | €6.76 | €6.80 | 80 |
| 2025-12-09 | €6.56 | €6.60 | €6.52 | €6.52 | 0 |
| 2025-12-08 | €6.52 | €6.52 | €6.52 | €6.52 | 0 |
| 2025-12-05 | €6.04 | €6.08 | €6.04 | €6.08 | 0 |
| 2025-12-04 | €6.16 | €6.16 | €6.08 | €6.08 | 0 |
| 2025-12-03 | €6.36 | €6.36 | €6.24 | €6.24 | 0 |
| 2025-12-02 | €6.32 | €6.88 | €6.28 | €6.32 | 250 |
| 2025-12-01 | €6.16 | €6.20 | €6.12 | €6.12 | 0 |
| 2025-11-28 | €6.24 | €6.28 | €6.24 | €6.28 | 100 |
| 2025-11-27 | €5.76 | €5.76 | €5.76 | €5.76 | 0 |
| 2025-11-26 | €5.76 | €5.76 | €5.76 | €5.76 | 0 |
| 2025-11-25 | €6.20 | €6.20 | €5.76 | €5.76 | 500 |
| 2025-11-24 | €5.60 | €6.44 | €5.56 | €6.44 | 50 |
| 2025-11-21 | €5.24 | €5.40 | €5.24 | €5.40 | 0 |
| 2025-11-20 | €6.20 | €6.32 | €5.52 | €5.52 | 1,045 |
| 2025-11-19 | €6.20 | €6.20 | €6.16 | €6.16 | 115 |
| 2025-11-18 | €6.28 | €6.36 | €6.24 | €6.24 | 0 |
| 2025-11-17 | €6.68 | €6.72 | €6.56 | €6.56 | 0 |
| 2025-11-14 | €6.48 | €6.48 | €6.48 | €6.48 | 0 |
| 2025-11-13 | €6.36 | €6.48 | €6.32 | €6.48 | 0 |
| 2025-11-12 | €6.56 | €6.60 | €6.52 | €6.52 | 0 |
| 2025-11-11 | €6.68 | €7.24 | €6.60 | €6.60 | 40 |
| 2025-11-10 | €6.56 | €7.20 | €6.52 | €7.20 | 100 |
| 2025-11-07 | €6.44 | €6.48 | €6.20 | €6.20 | 50 |
| 2025-11-06 | €6.28 | €6.92 | €6.28 | €6.92 | 10 |
| 2025-11-05 | €5.80 | €6.00 | €5.80 | €6.00 | 0 |
| 2025-11-04 | €6.12 | €6.48 | €5.96 | €5.96 | 1,000 |
| 2025-11-03 | €6.12 | €6.80 | €6.12 | €6.80 | 810 |
| 2025-10-31 | €6.08 | €6.08 | €6.08 | €6.08 | 0 |
| 2025-10-30 | €6.56 | €6.60 | €6.04 | €6.04 | 200 |
| 2025-10-29 | €6.08 | €6.16 | €6.08 | €6.16 | 0 |
| 2025-10-28 | €5.76 | €6.28 | €5.76 | €5.92 | 1,500 |
| 2025-10-27 | €6.00 | €6.00 | €5.76 | €5.76 | 0 |
| 2025-10-24 | €5.56 | €5.64 | €5.56 | €5.64 | 0 |
| 2025-10-23 | €5.32 | €5.92 | €5.24 | €5.92 | 805 |
| 2025-10-22 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2025-10-21 | €5.44 | €5.88 | €5.44 | €5.44 | 2,500 |
| 2025-10-20 | €5.84 | €5.96 | €5.40 | €5.56 | 2,000 |
| 2025-10-17 | €5.12 | €5.64 | €5.12 | €5.64 | 100 |
| 2025-10-16 | €5.16 | €5.32 | €5.16 | €5.32 | 0 |
| 2025-10-15 | €5.04 | €5.12 | €5.04 | €5.04 | 5 |
| 2025-10-14 | €4.68 | €4.72 | €4.68 | €4.68 | 0 |
| 2025-10-13 | €4.96 | €5.12 | €4.96 | €5.12 | 0 |