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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	135.7	134.86	134.86	136	133.24	26,473
September 25, 2025	136.88	134.94	134.94	137.6	133.18	36,287
September 24, 2025	143	139	139	144.4	137.8	35,979
September 23, 2025	140.66	142.48	142.48	142.9	140.26	19,636
September 22, 2025	138.58	141.62	141.62	141.62	137.36	30,649
September 19, 2025	143.86	137.02	137.02	143.86	135.64	28,648
September 18, 2025	137.22	143.14	143.14	143.8	136.34	29,599
September 17, 2025	133.94	133.84	133.84	135	132.5	9,579
September 16, 2025	134.28	133.46	133.46	136.28	133.14	19,616
September 15, 2025	134.98	133.9	133.9	135.56	132.08	27,818
September 12, 2025	129.04	133.56	133.56	133.6	128.6	40,135
September 11, 2025	118.54	130.9	130.9	131.98	118.54	46,296
September 10, 2025	116.2	120.32	120.32	121.22	116	30,658
September 09, 2025	112.34	113.66	113.66	113.94	112	11,683
September 08, 2025	112.98	112.18	112.18	113.3	109.64	16,192
September 05, 2025	106.76	108.84	108.84	110.3	106.62	23,217
September 04, 2025	101.88	102.84	102.84	103.12	101.38	6,054
September 03, 2025	101.58	100.96	100.96	102.6	100.82	4,261
September 02, 2025	102.02	100.16	100.16	102.08	98.2	13,324
September 01, 2025	104.1	100.6	100.6	104.1	100.6	4,843
August 29, 2025	104.44	102.54	102.54	106.74	101.9	27,614
August 28, 2025	100.88	104.72	104.72	104.72	100.82	11,926
August 27, 2025	100.9	101.32	101.32	101.38	100.58	6,628
August 26, 2025	99.95	100.94	100.94	101.28	99.51	3,529
August 25, 2025	100.5	100.66	100.66	100.78	99.8	10,904
August 22, 2025	98.78	102	102	102.74	98.78	13,654
August 21, 2025	101.36	100.38	100.38	101.58	99.62	8,148
August 20, 2025	104.46	99.8	99.8	104.46	97.46	37,137
August 19, 2025	105.22	105.7	105.7	106.3	104.74	5,817
August 18, 2025	103.58	104.84	104.84	105.5	102.32	11,658
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

Micron Technology, Inc. (MTE.DE) XETRA