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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	200.5	195.26	195.26	200.5	191.66	19,569
December 03, 2025	206.5	200.5	200.5	206.55	195.82	21,150
December 02, 2025	206.5	206.95	206.95	210.05	202.3	29,172
December 01, 2025	200.7	208.05	208.05	208.05	197.84	13,818
November 28, 2025	202.35	204.1	204.1	205.7	201.95	17,568
November 27, 2025	200.2	200.2	200.2	200.5	199.06	6,998
November 26, 2025	196.08	199.9	199.9	201.35	194.42	18,867
November 25, 2025	195.02	191.84	191.84	195.28	186.84	28,010
November 24, 2025	184.38	193.82	193.82	194.2	182	35,072
November 21, 2025	172.54	174.54	174.54	178.74	167.66	121,363
November 20, 2025	204.45	184.8	184.8	205.5	184.8	47,990
November 19, 2025	198.32	194	194	204	194	63,195
November 18, 2025	206	199.68	199.68	210	194.38	37,654
November 17, 2025	217.7	215.45	215.45	224.75	212.4	31,321
November 14, 2025	201.1	218.4	218.4	218.85	198.76	47,231
November 13, 2025	205.9	202.9	202.9	214.4	201.75	48,883
November 12, 2025	212.9	210.55	210.55	215.1	208.1	25,171
November 11, 2025	216.85	209.85	209.85	218.1	207.55	15,207
November 10, 2025	213.8	218.8	218.8	222.1	212.95	28,445
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

Micron Technology, Inc. (MTE.DE) XETRA