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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	291.3	286.5	286.5	291.65	284.6	14,035
January 13, 2026	296.4	294.25	291.95	300	289.85	16,503
January 12, 2026	292.2	294.95	294.95	298.3	288.85	18,529
January 09, 2026	280.65	293.95	293.95	294	280.65	18,532
January 08, 2026	289.45	280.75	280.75	294.45	276.2	24,271
January 07, 2026	291.45	288.85	288.85	296.3	287	26,918
January 06, 2026	271.35	284.7	284.7	287.2	268.35	16,934
January 05, 2026	278.25	268.8	268.8	281	267	27,325
January 02, 2026	250.45	269.1	269.1	269.1	249.7	21,211
December 30, 2025	250.7	252.25	252.25	253	250.55	11,482
December 29, 2025	239.75	250.05	250.05	250.05	236.6	13,217
December 23, 2025	234.55	234.3	234.3	238.05	231.9	9,873
December 22, 2025	233.5	230.45	232.25	236	228.55	20,069
December 19, 2025	215.75	228.65	228.65	228.65	214	20,008
December 18, 2025	211	212.9	212.9	224.3	209.9	48,403
December 17, 2025	203.25	193.18	193.18	205.55	192.34	21,664
December 16, 2025	198.72	197.4	197.4	202.65	197	16,052
December 15, 2025	204.7	207.3	206.95	211.95	203.75	22,544
December 12, 2025	219.2	208	208	220.15	204.75	13,096
December 11, 2025	221.2	219.5	219.5	223.15	214.7	13,960
December 10, 2025	218	225.75	225.75	225.75	215.45	11,551
December 09, 2025	212.2	216.25	216.25	219.65	208.95	10,676
December 08, 2025	206.8	208.85	208.85	213.35	206.3	16,332
December 05, 2025	196.4	205.5	205.5	205.5	194.76	11,755
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

Micron Technology, Inc. (MTE.DE) XETRA