Micron Technology Inc (MUTC34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.31 | -4.91530130519 | 108.03 | 108.45 | 99.16 | 12025 | 105.00446052 | DR |
| 4 | -19.28 | -15.8032786885 | 122 | 131 | 99.16 | 11758 | 115.3781786 | DR |
| 12 | 4.82 | 4.92339121553 | 97.9 | 147.98 | 96 | 10160 | 119.12864012 | DR |
| 26 | 30.62 | 42.4687933426 | 72.1 | 147.98 | 64.9 | 7218 | 110.52931126 | DR |
| 52 | 50.81 | 97.8809477943 | 51.91 | 147.98 | 50.67 | 4754 | 98.01747917 | DR |
| 156 | 36.83303048 | 55.9033610869 | 65.88696952 | 147.98 | 41.9 | 4811 | 71.99280853 | DR |
| 260 | 74.49129535 | 263.884922364 | 28.22870465 | 147.98 | 27.53065063 | 4086 | 69.58709962 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 102.72 | 1.8 | 1.78 | 104.26 | 104.26 | 101.72 | 4659 |
| 1721943000 | 100.92 | -2.73 | -2.63 | 101.46 | 103.62 | 99.16 | 11834 |
| 1721856600 | 103.65 | -2.93 | -2.75 | 106.8 | 106.8 | 103.47 | 10815 |
| 1721770140 | 106.58 | 0.05 | 0.05 | 107.29 | 107.91 | 105.91 | 4709 |
| 1721683800 | 106.53 | -0.28 | -0.26 | 107.25 | 107.33 | 105.22 | 27644 |
| 1721424600 | 106.81 | -2.43 | -2.22 | 108.03 | 108.45 | 105.98 | 5121 |
| 1721338200 | 109.24 | 0.63 | 0.58 | 109.01 | 112.09 | 105.82 | 16486 |
| 1721251800 | 108.61 | -6.95 | -6.01 | 111.2 | 112 | 108.6 | 16630 |
| 1721165340 | 115.56 | -2.44 | -2.07 | 118.15 | 118.15 | 115.24 | 12308 |
| 1721079000 | 118 | -2.21 | -1.84 | 120.78 | 123 | 117.95 | 9238 |
| 1720819800 | 120.21 | 1.72 | 1.45 | 119.04 | 122 | 118.92 | 3506 |
| 1720733400 | 118.49 | -4.27 | -3.48 | 122.96 | 123.25 | 117.66 | 15126 |
| 1720647000 | 122.76 | 4.59 | 3.88 | 119.76 | 122.89 | 119.16 | 10713 |
| 1720560540 | 118.17 | -0.92 | -0.77 | 119.09 | 122.16 | 118.05 | 5534 |
| 1720474200 | 119.09 | -1.11 | -0.92 | 121.77 | 121.77 | 118.6 | 13257 |
| 1720215000 | 120.2 | -9.78 | -7.52 | 129.9 | 129.91 | 119.78 | 21111 |
| 1720128540 | 129.97999 | -1.02 | -0.78 | 130.9 | 131 | 120.6 | 2083 |
| 1720042200 | 131 | 6.5 | 5.22 | 127.49 | 131 | 123 | 4998 |
| 1719955800 | 124.5 | 0.78 | 0.63 | 123.5 | 125.8 | 121.68 | 5075 |
| 1719869400 | 123.72 | -0.77 | -0.62 | 124.49 | 124.49 | 118.5 | 11027 |
| 1719610200 | 124.49 | 2.72 | 2.23 | 122 | 125.66 | 121 | 27950 |
| 1719523800 | 121.77 | -8.15 | -6.27 | 124.5 | 126.23 | 120.8 | 51058 |
| 1719437400 | 129.91999 | 1.22 | 0.95 | 132.93 | 132.93 | 128.38999 | 19476 |
| 1719351000 | 128.69999 | -1.3 | -1.00 | 127.97 | 129.38999 | 125 | 6968 |
| 1719264600 | 130 | 2.73 | 2.15 | 128.05 | 135 | 123.95 | 18997 |
| 1719005400 | 127.27 | -3.93 | -3.00 | 129.88 | 129.88 | 123.14 | 21533 |
| 1718918940 | 131.19999 | -11.91 | -8.32 | 142.78 | 142.8 | 129.97 | 26816 |
| 1718832540 | 143.11 | 0.11 | 0.08 | 143.29 | 147.97999 | 141.19 | 3886 |
| 1718746200 | 143 | 9.23 | 6.90 | 138.44999 | 143 | 137.02 | 22723 |
| 1718659800 | 133.77 | 7.62 | 6.04 | 131.69 | 134.11 | 128.83 | 15133 |
| 1718400600 | 126.15 | -2.03 | -1.58 | 130.26 | 130.26 | 125.06 | 5549 |
| 1718314200 | 128.18 | 2.99 | 2.39 | 129.35 | 130 | 126.53 | 9210 |
| 1718227800 | 125.19 | 4.69 | 3.89 | 124 | 127.67 | 123.12 | 8544 |
| 1718141400 | 120.5 | -0.22 | -0.18 | 124 | 124 | 118.6 | 5244 |
| 1718055000 | 120.72 | 1.65 | 1.39 | 116.67 | 121.17 | 116 | 8915 |
| 1717795800 | 119.07 | 4.07 | 3.54 | 115 | 119.07 | 113.94 | 2563 |
| 1717709400 | 115 | -3.5 | -2.95 | 120 | 120 | 113.28 | 9309 |
| 1717622940 | 118.5 | 7.13 | 6.40 | 114 | 118.87 | 112.53 | 13794 |
| 1717536600 | 111.37 | -0.63 | -0.56 | 112 | 112.35 | 110.24 | 4020 |
| 1717450200 | 112 | 3.44 | 3.17 | 111.8 | 112.63 | 109.4 | 2689 |
| 1717191000 | 108.56 | -5.62 | -4.92 | 113.59 | 113.59 | 106.11 | 13157 |
| 1717018140 | 114.18 | 0 | 0.00 | 113.08 | 115.12 | 112.53 | 5716 |
| 1716931740 | 114.18 | -0.82 | -0.71 | 113.5 | 114.18 | 111.32 | 11485 |
| 1716845340 | 115 | 3.25 | 2.91 | 112.61 | 119.1 | 112.61 | 1618 |
| 1716586200 | 111.75 | 3.73 | 3.45 | 110.44 | 116.55 | 108.46 | 6553 |
| 1716499800 | 108.02 | -0.19 | -0.18 | 113.63 | 113.74 | 107.47 | 6133 |
| 1716413340 | 108.21 | -0.43 | -0.40 | 108.51 | 109.25 | 107.79 | 4341 |
| 1716327000 | 108.64 | -2.11 | -1.91 | 108 | 109.77 | 104.83 | 3852 |
| 1716240600 | 110.75 | 4.16 | 3.90 | 109.34 | 111.39 | 108.67 | 3094 |
| 1715981400 | 106.59 | -3.08 | -2.81 | 111 | 111 | 106.45 | 4376 |
| 1715895000 | 109.67 | 0 | 0.00 | 111.11 | 111.11 | 108.69 | 1818 |
| 1715808600 | 109.67 | 3.3 | 3.10 | 107.01 | 109.67 | 107.01 | 17983 |
| 1715722200 | 106.37 | 0.81 | 0.77 | 105.27 | 106.37 | 104.68 | 1447 |
| 1715635800 | 105.56 | 1.47 | 1.41 | 104.09 | 106.2 | 104.09 | 3833 |
| 1715376600 | 104.09 | 3.19 | 3.16 | 103.14 | 104.2 | 102.55 | 2545 |
| 1715290140 | 100.9 | -0.24 | -0.24 | 101.92 | 103.2 | 100.6 | 2583 |
| 1715203800 | 101.14 | 1.04 | 1.04 | 100.1 | 101.92 | 100.1 | 2196 |
| 1715117400 | 100.1 | -1.32 | -1.30 | 101.42 | 102.04 | 100.1 | 1615 |
| 1715031000 | 101.42 | 3.7 | 3.79 | 100.29 | 102.5 | 100.19 | 7402 |
| 1714771800 | 97.72 | 2.15 | 2.25 | 97.9 | 97.9 | 96 | 6072 |
| 1714685400 | 95.57 | -3.06 | -3.10 | 96 | 96 | 93.34 | 1095 |
| 1714512600 | 98.63 | 1.33 | 1.37 | 96 | 100.29 | 96 | 5253 |
| 1714426200 | 97.3 | -1.19 | -1.21 | 97.4 | 97.87 | 95.76 | 7270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
