Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MU.US
854.65-49.63(-5.49%)(czas lokalny: 16.07.2026 16:00)Micron Technology, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.07.2026 | 866.56 | 887.40 | 840.51 | 854.65 | 3 846 276 | 0 |
| 15.07.2026 | 975.80 | 977.70 | 873.69 | 903.92 | 6 298 837 | 0 |
| 14.07.2026 | 987.95 | 994.70 | 950.16 | 982.80 | 3 733 824 | 0 |
| 13.07.2026 | 929.00 | 943.45 | 902.62 | 936.99 | 4 465 368 | 0 |
| 10.07.2026 | 965.50 | 998.00 | 954.14 | 978.38 | 3 844 458 | 0 |
| 09.07.2026 | 1015.16 | 1035.50 | 987.14 | 991.03 | 4 852 005 | 0 |
| 08.07.2026 | 902.64 | 958.92 | 900.43 | 949.53 | 3 869 274 | 0 |
| 07.07.2026 | 929.26 | 941.32 | 928.11 | 939.44 | 222 663 | 0 |
| 06.07.2026 | 1006.50 | 1019.00 | 981.66 | 981.71 | 3 911 379 | 0 |
| 02.07.2026 | 1040.40 | 1064.59 | 950.28 | 975.65 | 5 667 200 | 0 |
| 01.07.2026 | 1081.84 | 1097.00 | 1032.52 | 1036.19 | 5 066 193 | 0 |
| 30.06.2026 | 1144.55 | 1168.55 | 1124.52 | 1151.00 | 2 947 108 | 0 |
| 29.06.2026 | 1128.70 | 1147.00 | 1023.65 | 1146.01 | 5 771 353 | 0 |
| 26.06.2026 | 1139.30 | 1198.54 | 1123.28 | 1123.28 | 6 669 394 | 0 |
| 25.06.2026 | 1233.27 | 1254.71 | 1136.56 | 1213.27 | 8 925 181 | 0 |
| 24.06.2026 | 1083.09 | 1083.09 | 991.27 | 1046.75 | 5 143 943 | 0 |
| 23.06.2026 | 1080.19 | 1125.00 | 1038.57 | 1051.61 | 5 010 419 | 0 |
| 22.06.2026 | 1196.21 | 1212.80 | 1168.80 | 1212.19 | 5 528 175 | 0 |
| 18.06.2026 | 1108.06 | 1149.38 | 1093.00 | 1132.45 | 5 688 504 | 0 |
| 17.06.2026 | 1062.00 | 1093.46 | 1014.36 | 1042.51 | 3 783 640 | 0 |
| 16.06.2026 | 1099.38 | 1110.33 | 1020.00 | 1020.17 | 4 818 220 | 0 |
| 15.06.2026 | 1055.89 | 1097.19 | 1051.66 | 1087.85 | 3 399 911 | 0 |
| 12.06.2026 | 971.87 | 1012.50 | 960.30 | 981.68 | 3 775 146 | 0 |
| 11.06.2026 | 904.00 | 996.58 | 895.77 | 996.12 | 4 469 974 | 0 |
| 10.06.2026 | 905.28 | 957.36 | 883.47 | 892.07 | 2 939 810 | 0 |
| 09.06.2026 | 988.35 | 988.95 | 854.71 | 934.47 | 4 148 114 | 0 |
| 08.06.2026 | 938.27 | 962.95 | 916.51 | 948.68 | 2 303 524 | 0 |
| 05.06.2026 | 944.17 | 961.57 | 865.34 | 865.47 | 2 851 881 | 0 |
| 04.06.2026 | 1006.93 | 1036.01 | 971.79 | 998.07 | 2 253 651 | 0 |
| 03.06.2026 | 1079.20 | 1089.20 | 1038.79 | 1079.02 | 1 312 390 | 0 |
| 02.06.2026 | 1049.69 | 1076.56 | 1017.49 | 1064.13 | 1 905 076 | 0 |
| 01.06.2026 | 1009.78 | 1046.81 | 1009.56 | 1035.54 | 2 036 799 | 0 |
| 29.05.2026 | 956.87 | 981.00 | 940.68 | 971.93 | 2 204 363 | 0 |
| 28.05.2026 | 930.07 | 949.33 | 904.82 | 923.04 | 1 958 846 | 0 |
| 27.05.2026 | 955.60 | 955.60 | 888.29 | 928.39 | 3 166 677 | 0 |
| 26.05.2026 | 820.50 | 916.69 | 820.00 | 896.26 | 2 757 380 | 0 |
| 22.05.2026 | 756.64 | 780.15 | 747.55 | 751.16 | 1 242 104 | 0 |
| 21.05.2026 | 736.36 | 764.89 | 732.27 | 761.81 | 2 581 642 | 0 |
| 20.05.2026 | 734.69 | 735.48 | 700.67 | 731.61 | 1 789 178 | 0 |
| 19.05.2026 | 664.90 | 725.92 | 652.23 | 699.19 | 2 603 306 | 0 |
| 18.05.2026 | 750.46 | 756.74 | 663.40 | 681.62 | 2 862 960 | 0 |
| 15.05.2026 | 732.79 | 749.51 | 719.07 | 724.57 | 2 193 422 | 0 |
| 14.05.2026 | 787.61 | 812.00 | 775.69 | 776.00 | 1 911 098 | 0 |
| 13.05.2026 | 813.16 | 814.74 | 779.76 | 802.83 | 2 189 570 | 0 |
| 12.05.2026 | 774.55 | 782.58 | 706.72 | 765.97 | 3 582 532 | 0 |
| 11.05.2026 | 792.98 | 818.67 | 768.00 | 795.14 | 3 369 282 | 0 |
| 08.05.2026 | 676.25 | 747.09 | 676.25 | 746.82 | 1 472 431 | 0 |
| 07.05.2026 | 649.99 | 683.05 | 635.56 | 646.60 | 1 091 167 | 0 |
| 06.05.2026 | 660.37 | 667.58 | 627.72 | 667.07 | 1 236 376 | 0 |
| 05.05.2026 | 609.64 | 651.50 | 605.49 | 640.34 | 1 371 187 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
