Micron Technology Inc. (MTE.DE)
93.89
1.20 (1.29%)
At close: Jan 14, 2025, 5:28 PM
MTE.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 94.13 | 95.20 | 93.00 | 93.89 | 1.20 | 1.29% | 20,701 |
| Jan 13, 2025 | 96.34 | 96.34 | 91.22 | 92.69 | -4.60 | -4.73% | 21,630 |
| Jan 10, 2025 | 96.22 | 98.07 | 94.51 | 97.29 | 0.61 | 0.63% | 24,305 |
| Jan 9, 2025 | 96.10 | 96.68 | 96.03 | 96.68 | -0.35 | -0.36% | 6,990 |
| Jan 8, 2025 | 99.34 | 101.06 | 95.54 | 97.03 | -4.61 | -4.54% | 42,631 |
| Jan 7, 2025 | 99.56 | 102.32 | 98.15 | 101.64 | 6.03 | 6.31% | 49,824 |
| Jan 6, 2025 | 88.47 | 96.30 | 88.27 | 95.61 | 9.54 | 11.08% | 38,737 |
| Jan 3, 2025 | 85.63 | 86.40 | 85.08 | 86.07 | 1.18 | 1.39% | 14,000 |
| Jan 2, 2025 | 82.03 | 84.89 | 81.97 | 84.89 | 1.09 | 1.30% | 18,197 |
| Dec 30, 2024 | 85.00 | 85.35 | 83.70 | 83.80 | -0.96 | -1.13% | 4,374 |
| Dec 27, 2024 | 86.02 | 86.72 | 84.15 | 84.76 | -0.83 | -0.97% | 9,249 |
| Dec 23, 2024 | 87.26 | 88.18 | 85.14 | 85.59 | 1.44 | 1.71% | 23,142 |
| Dec 20, 2024 | 82.67 | 84.24 | 80.40 | 84.15 | 0.10 | 0.12% | 37,736 |
| Dec 19, 2024 | 84.40 | 88.86 | 81.59 | 84.05 | -22.07 | -20.80% | 92,816 |
| Dec 18, 2024 | 104.84 | 106.66 | 104.34 | 106.12 | 1.90 | 1.82% | 20,080 |
| Dec 17, 2024 | 103.84 | 105.40 | 103.00 | 104.22 | 0.74 | 0.72% | 31,015 |
| Dec 16, 2024 | 99.46 | 105.72 | 98.90 | 103.48 | 7.31 | 7.60% | 27,484 |
| Dec 13, 2024 | 95.51 | 98.21 | 94.78 | 96.17 | 1.42 | 1.50% | 17,117 |
| Dec 12, 2024 | 97.52 | 97.63 | 94.75 | 94.75 | -1.52 | -1.58% | 6,724 |
| Dec 11, 2024 | 93.80 | 96.27 | 93.80 | 96.27 | 1.60 | 1.69% | 6,175 |
| Dec 10, 2024 | 97.52 | 100.50 | 94.67 | 94.67 | -2.61 | -2.68% | 17,733 |
| Dec 9, 2024 | 96.41 | 98.74 | 94.42 | 97.28 | 0.71 | 0.74% | 13,074 |
| Dec 6, 2024 | 95.92 | 96.57 | 94.63 | 96.57 | -0.57 | -0.59% | 10,454 |
| Dec 5, 2024 | 97.41 | 98.53 | 96.87 | 97.14 | 0.89 | 0.92% | 6,861 |
| Dec 4, 2024 | 95.86 | 97.00 | 95.00 | 96.25 | 0.04 | 0.04% | 12,148 |
| Dec 3, 2024 | 94.37 | 98.28 | 94.24 | 96.21 | 1.58 | 1.67% | 6,229 |
| Dec 2, 2024 | 93.09 | 95.13 | 92.20 | 94.63 | 2.07 | 2.24% | 8,296 |
| Nov 29, 2024 | 93.05 | 93.35 | 91.31 | 92.56 | -0.66 | -0.71% | 15,693 |
| Nov 28, 2024 | 93.44 | 93.44 | 91.52 | 93.22 | 1.07 | 1.16% | 6,069 |
| Nov 27, 2024 | 96.14 | 96.93 | 92.00 | 92.15 | -4.01 | -4.17% | 6,908 |
| Nov 26, 2024 | 99.82 | 99.82 | 95.86 | 96.16 | -4.32 | -4.30% | 11,028 |
| Nov 25, 2024 | 99.22 | 100.96 | 97.84 | 100.48 | 2.29 | 2.33% | 11,993 |
| Nov 22, 2024 | 98.38 | 99.41 | 97.74 | 98.19 | 1.80 | 1.87% | 9,297 |
| Nov 21, 2024 | 92.97 | 96.39 | 92.31 | 96.39 | 3.97 | 4.30% | 9,427 |
| Nov 20, 2024 | 93.06 | 93.44 | 91.78 | 92.42 | 0.25 | 0.27% | 5,334 |
| Nov 19, 2024 | 92.72 | 92.93 | 91.03 | 92.17 | -0.42 | -0.45% | 8,744 |
| Nov 18, 2024 | 92.72 | 92.90 | 90.60 | 92.59 | 1.26 | 1.38% | 8,700 |
| Nov 15, 2024 | 93.15 | 93.69 | 91.33 | 91.33 | -3.31 | -3.50% | 8,690 |
| Nov 14, 2024 | 94.73 | 96.70 | 94.63 | 94.64 | -0.86 | -0.90% | 9,533 |
| Nov 13, 2024 | 97.79 | 97.88 | 95.23 | 95.50 | -1.93 | -1.98% | 4,471 |
| Nov 12, 2024 | 101.98 | 102.34 | 96.89 | 97.43 | -3.63 | -3.59% | 12,750 |
| Nov 11, 2024 | 104.70 | 104.82 | 101.00 | 101.06 | -3.64 | -3.48% | 8,285 |
| Nov 8, 2024 | 105.02 | 105.98 | 102.60 | 104.70 | 0.32 | 0.31% | 10,371 |
| Nov 7, 2024 | 103.52 | 105.02 | 103.38 | 104.38 | 1.60 | 1.56% | 10,075 |
| Nov 6, 2024 | 99.49 | 102.78 | 98.98 | 102.78 | 7.34 | 7.69% | 12,648 |
| Nov 5, 2024 | 93.79 | 95.44 | 93.50 | 95.44 | 0.52 | 0.55% | 4,494 |
| Nov 4, 2024 | 91.74 | 95.20 | 91.70 | 94.92 | 2.19 | 2.36% | 10,212 |
| Nov 1, 2024 | 92.45 | 92.73 | 91.75 | 92.73 | 0.40 | 0.43% | 4,662 |
| Oct 31, 2024 | 94.25 | 94.36 | 91.50 | 92.33 | -3.66 | -3.81% | 10,132 |
| Oct 30, 2024 | 98.98 | 98.98 | 95.99 | 95.99 | -2.63 | -2.67% | 5,331 |