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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	211.5	199.36	199.36	212.25	196.06	27,106
November 06, 2025	205.6	205.5	205.5	213.4	204.1	24,617
November 05, 2025	189.34	204.75	204.75	206.65	186.14	29,601
November 04, 2025	198.58	196.08	196.08	198.78	192.14	20,817
November 03, 2025	198.26	203.4	203.4	206.45	198.26	33,316
October 31, 2025	196.3	191.46	191.46	200.05	191.46	21,903
October 30, 2025	197	195.4	195.4	197.82	191.22	16,129
October 29, 2025	194.52	196.28	196.28	199.24	194.52	30,923
October 28, 2025	185.74	190.2	190.2	190.2	183.9	26,596
October 27, 2025	194.12	187.44	187.44	196.66	185.64	27,638
October 24, 2025	179.98	186.12	186.12	187	179.98	18,697
October 23, 2025	172.42	175.56	175.56	176.82	165.86	38,825
October 22, 2025	174.42	168.12	168.12	177.4	168.12	20,814
October 21, 2025	177.08	174.74	174.74	177.46	173.24	19,724
October 20, 2025	176.52	178.98	178.98	183.92	175.98	29,849
October 17, 2025	166.18	168.16	168.16	173.2	165.4	39,267
October 16, 2025	166.48	176.36	176.36	176.36	166.4	36,936
October 15, 2025	163.92	163.4	163.4	165.62	162.3	16,274
October 14, 2025	161.78	163.76	163.76	164.16	157.94	29,670
October 13, 2025	160.76	163.5	163.5	166.12	160.76	26,389
October 10, 2025	166.52	157.22	157.22	167.02	157.22	20,349
October 09, 2025	168.78	166.48	166.48	169	165.92	14,040
October 08, 2025	160.38	167.92	167.92	167.92	160.14	20,072
October 07, 2025	165.04	159.6	159.6	168.82	159.6	21,826
October 06, 2025	165.66	165.66	165.66	171.08	161.88	31,202
October 03, 2025	158.02	162.58	162.58	163.26	157.2	16,039
October 02, 2025	156.02	156.8	156.7	158.3	154.88	34,283
October 01, 2025	140.62	150.34	150.24	151	138.12	30,564
September 30, 2025	141.08	141.22	141.13	143.42	139.34	18,481
September 29, 2025	136.46	139.76	139.67	141.16	135.06	14,092
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

Micron Technology, Inc. (MTE.DE) XETRA