TipRanks
Go Ultimate55% OFF

Micron Technology Inc Shs Unsponsored Brazilian Depository Receipt Repr 0.1666667 Sh (MUTC34) Historical Prices

BR:MUTC34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026790.00816.50782.32801.49801.49-3.24%91,5110.75
Oct 29, 2026852.99864.18828.29828.29828.29-5.77%86,0090.69
Oct 28, 2026852.00882.36847.76879.05879.05+5.91%132,4621.06
Oct 27, 2026819.35832.87808.26829.96829.96+2.95%63,8220.50
Oct 26, 2026833.49841.04805.05806.15806.15+11.04%165,4071.26
Oct 23, 2026726.00749.03721.48726.00726.00+0.83%67,3240.50
Oct 22, 2026746.98762.63714.20720.00720.00-6.68%107,3410.79
Oct 21, 2026769.00776.88746.12771.54771.54+2.60%87,9650.65
Oct 20, 2026745.98767.48738.50752.00752.00-1.70%83,9710.61
Oct 19, 2026762.25781.18757.46765.00765.00+2.68%75,1150.55
Oct 16, 2026774.98774.98740.90745.00745.00-5.74%116,5610.85
Oct 15, 2026739.71790.40725.54790.40790.40+2.45%403,2883.02
Oct 14, 2026785.90798.19770.11771.50771.50-3.31%69,6370.51
Oct 13, 2026786.00797.90776.09797.90797.90-6.41%157,0121.15
Oct 12, 2026852.68854.95852.68852.68852.59+0.00%00.00
Oct 09, 2026881.77889.99845.00852.68852.59-1.74%89,8930.65
Oct 08, 2026898.47909.20861.88867.82867.73-4.55%103,3660.74
Oct 07, 2026850.00909.20838.84909.20909.11+4.32%128,8300.94
Oct 06, 2026883.00890.00865.01871.54871.45-1.96%92,4890.67
Oct 05, 2026897.71897.71875.00889.00888.91-5.23%136,4530.99
Oct 02, 2026968.40969.37931.48938.02937.92-1.06%123,3560.89
Oct 01, 2026914.81952.19883.90948.07947.97+2.44%202,9291.47
Sep 30, 2026935.17935.37917.00925.48925.38-0.68%88,6120.64
Sep 29, 2026926.00941.14921.00931.79931.69+2.08%124,2920.89
Sep 28, 2026936.00942.17897.79912.83912.74-4.06%121,2110.87
Sep 25, 2026940.32959.10930.00951.49951.39+1.68%103,6920.75
Sep 24, 2026906.00935.80901.00935.80935.70+1.33%73,4300.52
Sep 23, 2026931.52943.00917.00923.50923.41-0.91%72,5710.51
Sep 22, 2026881.99933.00877.78932.00931.90+4.73%134,3720.94
Sep 21, 2026883.00907.00877.25889.90889.81+2.17%106,9290.75
Sep 18, 2026841.00871.00838.80871.00870.91+4.05%92,6050.64
Sep 17, 2026814.00848.33813.99837.08836.99+5.43%113,0980.79
Sep 16, 2026800.00807.32790.00794.00793.92-0.13%115,0610.81
Sep 15, 2026801.00810.61789.57795.00794.92+0.19%77,6020.55
Sep 14, 2026787.83800.59778.00793.51793.43-4.98%149,1581.06
Sep 11, 2026840.00843.01820.85835.07834.98+0.49%52,2320.37
Sep 10, 2026853.00856.03828.00831.02830.93-5.34%187,8271.33
Sep 09, 2026855.49885.00841.66877.91877.82+3.44%106,5810.75
Sep 08, 2026870.78881.68848.73848.73848.64-1.31%320,1792.31
Sep 07, 2026860.00864.00820.55860.00859.91+0.00%00.00
Sep 04, 2026820.55864.00820.55860.00859.91+5.49%126,6610.88
Sep 03, 2026814.35816.00782.11815.28815.20+0.11%114,8800.79
Sep 02, 2026803.00819.00795.20814.35814.27+1.48%95,7130.65
Sep 01, 2026810.00831.34792.01802.50802.42-2.61%294,3122.06
Aug 31, 2026800.00824.00794.00824.00823.92+2.46%144,3021.01
Aug 28, 2026796.20819.52785.02804.25804.17+1.01%97,6880.68
Aug 27, 2026835.47837.17780.39796.20796.12-1.34%178,6121.25
Aug 26, 2026795.30813.23791.00807.00806.92+0.75%85,8630.59
Aug 25, 2026799.00812.27787.50801.00800.92+1.91%91,8560.63
Aug 24, 2026808.00808.00763.51785.99785.91-4.73%110,7900.76