Micron Technology, Inc. - MTE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	107.78	103.08	103.08	107.96	102.4	10,643
August 14, 2025	106.16	106.78	106.78	106.78	104.36	9,945
August 13, 2025	109.12	106.26	106.26	110.22	105.64	19,370
August 12, 2025	106.56	108.54	108.54	108.6	105.42	16,490
August 11, 2025	102.98	105.72	105.72	108.08	101.76	40,174
August 08, 2025	96.19	101.62	101.62	102.16	95.78	10,561
August 07, 2025	96.73	95.32	95.32	98.98	95.32	19,154
August 06, 2025	94.26	93.03	93.03	94.26	91.94	5,982
August 05, 2025	94.01	93.18	93.18	95.73	92.86	14,190
August 04, 2025	91.74	93.16	93.16	93.16	91.05	14,444
August 01, 2025	94.51	91	91	94.51	89.51	12,409
July 31, 2025	100.04	95.56	95.56	101.62	95.08	15,650
July 30, 2025	97.25	98.51	98.51	100.12	97	10,590
July 29, 2025	96.28	96.61	96.61	98.23	96.19	11,460
July 28, 2025	95.74	95.4	95.4	96.57	94.77	14,234
July 25, 2025	95.26	94.42	94.42	95.42	93.29	8,902
July 24, 2025	93.79	94.99	94.99	95.79	93.62	17,242
July 23, 2025	93.34	93.44	93.44	94	92.74	11,554
July 22, 2025	96.7	93.15	93.15	96.79	92.79	16,542
July 21, 2025	98.58	98.71	98.71	99	95.87	21,984
July 18, 2025	97.87	97.84	97.84	98.28	97.11	17,846
July 17, 2025	100.82	97.66	97.66	100.84	95.85	35,714
July 16, 2025	102.46	98.69	98.69	102.8	98.69	13,472
July 15, 2025	102.88	103.24	103.24	104.22	102.58	18,079
July 14, 2025	105.92	101.94	101.94	106.24	100.56	25,845
July 11, 2025	105.02	105.9	105.9	105.9	103.92	9,823
July 10, 2025	104.3	105.72	105.72	106.24	104.12	9,596
July 09, 2025	106.48	104.82	104.82	107.56	104.48	11,968
July 08, 2025	102.66	106.4	106.4	107.16	102.52	9,593
July 07, 2025	102.36	101.86	101.86	103.48	101.38	13,744
July 04, 2025	103.9	106.5	106.4	106.5	102.3	7,613
July 03, 2025	103.12	104.76	104.66	104.98	103.12	6,032
July 02, 2025	103.22	104	103.9	104.08	100.54	19,395
July 01, 2025	104.52	102.64	102.55	104.96	101.24	25,539
June 30, 2025	107.12	105.1	105	107.36	104.42	17,971
June 27, 2025	108.26	106.94	106.84	108.7	105.84	10,633
June 26, 2025	112	107.24	107.14	112	106.24	32,819
June 25, 2025	110.76	108.56	108.46	111.18	108.1	12,266
June 24, 2025	107.78	108.76	108.66	109.54	107.5	12,591
June 23, 2025	106.82	106.58	106.48	108.58	106.26	17,086
June 20, 2025	105.98	106.3	106.2	107.04	104.76	17,963
June 19, 2025	105.22	104.28	104.18	105.22	104	5,647
June 18, 2025	104.88	105.68	105.58	106.42	104.6	11,100
June 17, 2025	103.36	105.74	105.64	106.82	102.9	14,011
June 16, 2025	100.84	103.68	103.58	104.34	100.62	23,030
June 13, 2025	97.98	100.56	100.47	101.1	97.01	29,959
June 12, 2025	100	99.79	99.7	100.62	97.95	29,048
June 11, 2025	99.94	101.68	101.59	102.04	99.73	21,432
June 10, 2025	97.43	99.21	99.12	100	96.92	13,200
June 09, 2025	95.22	97.03	97.03	98.37	95.01	3,840
June 06, 2025	93.54	97.03	97.03	97.5	93.16	20,456
June 05, 2025	91.09	94.36	94.36	94.36	91.09	26,803
June 04, 2025	89.86	90.45	90.45	91	89.24	10,980
June 03, 2025	85.88	88.79	88.79	88.88	85.02	7,031
June 02, 2025	82.48	83.97	83.97	84	81.41	7,211
May 30, 2025	84.72	83.36	83.36	85.31	82.53	20,117
May 29, 2025	88	85.44	85.44	88.59	84.8	16,845
May 28, 2025	84.93	85.27	85.27	85.68	84.68	6,562
May 27, 2025	83.91	85.01	85.01	85.01	82.96	6,142
May 26, 2025	83.83	83.98	83.98	84.19	82.81	5,381

Micron Technology, Inc. (MTE.DE) XETRA