Micron Technology, Inc. (BIT:1MU)
Italy
· Delayed Price · Currency is EUR 194.98
-6.22 (-3.09%)
At close: Dec 4, 2025
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 195.92 | 202.60 | 194.84 | 202.00 | 202.00 | 3.60% | 4,198 |
| Dec 4, 2025 | 199.48 | 200.25 | 191.78 | 194.98 | 194.98 | -3.09% | 8,717 |
| Dec 3, 2025 | 206.05 | 206.65 | 195.94 | 201.20 | 201.20 | -1.18% | 6,206 |
| Dec 2, 2025 | 205.20 | 209.85 | 202.15 | 203.60 | 203.60 | 0.12% | 7,977 |
| Dec 1, 2025 | 201.45 | 204.35 | 197.86 | 203.35 | 203.35 | -0.12% | 4,167 |
| Nov 28, 2025 | 202.70 | 205.90 | 202.05 | 203.60 | 203.60 | 2.66% | 3,353 |
| Nov 27, 2025 | 201.10 | 201.10 | 198.32 | 198.32 | 198.32 | -0.75% | 4,015 |
| Nov 26, 2025 | 195.26 | 201.20 | 194.44 | 199.82 | 199.82 | 4.26% | 5,481 |
| Nov 25, 2025 | 195.42 | 195.42 | 187.00 | 191.66 | 191.66 | -1.15% | 8,752 |
| Nov 24, 2025 | 183.46 | 194.24 | 182.04 | 193.88 | 193.88 | 11.13% | 9,860 |
| Nov 21, 2025 | 173.02 | 178.96 | 167.74 | 174.46 | 174.46 | -5.51% | 29,815 |
| Nov 20, 2025 | 204.60 | 205.10 | 184.64 | 184.64 | 184.64 | -5.14% | 9,387 |
| Nov 19, 2025 | 198.46 | 203.95 | 194.26 | 194.64 | 194.64 | -2.27% | 22,711 |
| Nov 18, 2025 | 206.85 | 210.05 | 194.32 | 199.16 | 199.16 | -7.52% | 8,700 |
| Nov 17, 2025 | 218.20 | 224.10 | 212.80 | 215.35 | 215.35 | -1.46% | 13,460 |
| Nov 14, 2025 | 200.35 | 219.05 | 199.00 | 218.55 | 218.55 | 7.32% | 16,672 |
| Nov 13, 2025 | 206.55 | 214.25 | 201.85 | 203.65 | 203.65 | -3.35% | 14,689 |
| Nov 12, 2025 | 212.15 | 215.00 | 207.85 | 210.70 | 210.70 | 0.55% | 7,732 |
| Nov 11, 2025 | 216.20 | 218.30 | 206.90 | 209.55 | 209.55 | -4.25% | 10,388 |
| Nov 10, 2025 | 214.60 | 222.05 | 212.90 | 218.85 | 218.85 | 9.59% | 25,308 |
| Nov 7, 2025 | 210.25 | 212.35 | 196.00 | 199.70 | 199.70 | -2.99% | 24,062 |
| Nov 6, 2025 | 204.50 | 213.45 | 203.95 | 205.85 | 205.85 | 0.34% | 17,524 |
| Nov 5, 2025 | 189.26 | 206.80 | 180.74 | 205.15 | 205.15 | 4.67% | 19,102 |
| Nov 4, 2025 | 198.40 | 198.84 | 192.88 | 196.00 | 196.00 | -3.57% | 8,608 |
| Nov 3, 2025 | 198.86 | 204.85 | 197.86 | 203.25 | 203.25 | 6.32% | 24,281 |
| Oct 31, 2025 | 197.60 | 200.20 | 191.16 | 191.16 | 191.16 | -2.22% | 9,535 |
| Oct 30, 2025 | 197.20 | 197.88 | 191.44 | 195.50 | 195.50 | -0.47% | 5,443 |
| Oct 29, 2025 | 195.58 | 199.36 | 194.96 | 196.42 | 196.42 | 3.18% | 22,760 |
| Oct 28, 2025 | 185.40 | 190.36 | 184.18 | 190.36 | 190.36 | 1.66% | 9,037 |
| Oct 27, 2025 | 194.70 | 196.78 | 185.58 | 187.26 | 187.26 | 0.80% | 19,040 |
| Oct 24, 2025 | 180.26 | 187.00 | 180.08 | 185.78 | 185.78 | 5.76% | 24,703 |
| Oct 23, 2025 | 171.82 | 177.26 | 165.64 | 175.66 | 175.66 | 4.80% | 12,732 |
| Oct 22, 2025 | 174.90 | 176.82 | 167.62 | 167.62 | 167.62 | -3.93% | 7,006 |
| Oct 21, 2025 | 176.78 | 177.64 | 173.54 | 174.48 | 174.48 | -2.98% | 6,880 |
| Oct 20, 2025 | 176.42 | 182.00 | 175.94 | 179.84 | 179.84 | 7.05% | 19,245 |
| Oct 17, 2025 | 166.14 | 173.10 | 164.94 | 168.00 | 168.00 | -4.85% | 14,968 |
| Oct 16, 2025 | 166.34 | 176.56 | 166.14 | 176.56 | 176.56 | 7.78% | 19,958 |
| Oct 15, 2025 | 163.74 | 165.72 | 162.54 | 163.82 | 163.82 | 0.05% | 5,595 |
| Oct 14, 2025 | 161.50 | 164.56 | 158.32 | 163.74 | 163.74 | 0.28% | 12,488 |
| Oct 13, 2025 | 160.96 | 165.94 | 159.60 | 163.28 | 163.28 | 4.01% | 10,069 |
| Oct 10, 2025 | 166.76 | 167.12 | 156.98 | 156.98 | 156.98 | -5.66% | 7,910 |
| Oct 9, 2025 | 168.20 | 169.32 | 165.88 | 166.40 | 166.40 | -0.78% | 4,564 |
| Oct 8, 2025 | 160.36 | 168.20 | 160.30 | 167.70 | 167.70 | 5.15% | 6,260 |
| Oct 7, 2025 | 165.16 | 168.82 | 159.48 | 159.48 | 159.48 | -3.89% | 7,501 |
| Oct 6, 2025 | 165.18 | 171.68 | 162.10 | 165.94 | 165.94 | 2.20% | 20,105 |
| Oct 3, 2025 | 157.30 | 163.36 | 157.10 | 162.36 | 162.36 | 2.98% | 12,927 |
| Oct 2, 2025 | 156.04 | 158.22 | 153.40 | 157.66 | 157.66 | 4.84% | 12,123 |
| Oct 1, 2025 | 140.60 | 151.00 | 135.84 | 150.38 | 150.28 | 6.46% | 12,767 |
| Sep 30, 2025 | 139.52 | 143.68 | 139.12 | 141.26 | 141.17 | 0.87% | 5,451 |
| Sep 29, 2025 | 135.70 | 141.16 | 135.52 | 140.04 | 139.95 | 3.90% | 7,638 |