Skip to main content
Micron Technology, Inc. (BMV:MU)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,350.00
+235.00 (5.71%)
Last updated: Dec 5, 2025, 12:30 PM CST

Micron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,181.174,181.174,115.004,115.004,115.00-3.83%2,360
Dec 3, 20254,310.004,310.004,249.004,279.004,279.00-2.75%7,388
Dec 2, 20254,402.294,450.004,294.924,400.004,400.000.10%2,501
Dec 1, 20254,330.004,400.004,330.004,395.504,395.501.56%1,587
Nov 28, 20254,273.914,341.004,273.914,328.004,328.003.05%1,091
Nov 27, 20254,199.984,199.984,199.984,199.984,199.98-1.28%33
Nov 26, 20254,230.004,266.004,167.254,254.564,254.562.62%7,466
Nov 25, 20254,160.004,160.004,050.004,146.004,146.00-0.21%675
Nov 24, 20253,898.144,163.993,898.144,154.524,154.528.44%1,772
Nov 21, 20253,735.003,910.003,569.763,831.003,831.003.92%1,733
Nov 20, 20254,164.004,164.003,672.243,686.543,686.54-11.47%11,090
Nov 19, 20254,150.654,207.633,980.004,163.964,163.96-0.89%1,942
Nov 18, 20254,525.004,525.004,190.004,201.294,201.29-7.15%2,076
Nov 14, 20254,310.014,669.994,310.004,525.004,525.003.48%2,192
Nov 13, 20254,459.004,459.004,215.814,372.884,372.88-2.04%8,425
Nov 12, 20254,442.444,510.004,430.004,463.914,463.910.87%907
Nov 11, 20254,491.004,500.004,400.004,425.234,425.23-4.98%1,525
Nov 10, 20254,699.004,718.004,635.004,657.384,657.387.19%6,034
Nov 7, 20254,400.004,424.994,200.004,345.004,345.00-1.70%2,386
Nov 6, 20254,455.004,510.014,382.004,420.004,420.00-0.69%2,615
Nov 5, 20254,230.004,452.004,230.004,450.614,450.618.63%3,585
Nov 4, 20254,120.004,249.994,095.004,096.994,096.99-5.48%3,972
Nov 3, 20254,200.014,382.004,200.014,334.654,334.653.65%1,997
Oct 31, 20254,244.004,287.004,095.004,182.144,182.14-0.07%4,576
Oct 30, 20254,120.004,200.904,120.004,185.034,185.03-1.06%3,607
Oct 29, 20254,225.004,266.004,184.994,230.004,230.003.12%1,559
Oct 28, 20254,036.954,102.004,009.004,102.004,102.001.61%1,803
Oct 27, 20254,129.004,129.003,996.024,036.954,036.950.05%1,172
Oct 24, 20253,910.004,043.003,872.004,035.004,035.006.52%4,105
Oct 23, 20253,700.003,790.003,700.003,788.083,788.083.78%327
Oct 22, 20253,716.343,716.343,535.013,650.003,650.00-2.28%2,204
Oct 21, 20253,755.003,785.003,726.003,735.023,735.02-2.35%1,015
Oct 20, 20253,850.003,889.983,771.913,825.003,825.002.82%572
Oct 17, 20253,662.993,720.053,618.003,720.003,720.000.32%1,133
Oct 16, 20253,657.003,780.003,611.003,708.303,708.304.82%5,336
Oct 15, 20253,500.003,546.103,480.013,537.773,537.771.37%10,197
Oct 14, 20253,490.003,570.003,457.053,489.823,489.82-2.02%1,324
Oct 13, 20253,546.003,561.833,435.003,561.743,561.745.05%862
Oct 10, 20253,510.273,517.693,333.253,390.603,390.60-3.81%1,198
Oct 9, 20253,589.003,594.983,495.003,525.003,525.00-1.77%936
Oct 8, 20253,490.003,605.003,490.003,588.693,588.694.00%1,985
Oct 7, 20253,563.003,572.243,400.003,450.603,450.60-1.48%4,561
Oct 6, 20253,570.003,689.993,480.413,502.443,502.441.51%1,174
Oct 3, 20253,479.643,520.003,430.003,450.193,450.192.07%8,563
Oct 2, 20253,325.323,411.303,325.323,380.243,378.111.27%10,141
Oct 1, 20253,109.003,346.703,108.953,337.753,335.659.51%8,989
Sep 30, 20253,030.003,079.903,022.093,047.843,045.921.47%2,364
Sep 29, 20252,898.003,035.002,898.003,003.773,001.885.03%3,204
Sep 26, 20252,905.002,944.082,860.002,860.002,858.20-1.14%730
Sep 25, 20252,930.002,930.002,865.002,892.922,891.10-2.88%1,442