גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מיקרון טכנולוג'י > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 23.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מיקרון טכנולוג'י

Micron Technology

מניה MU נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	1071.68	1071.68	1071.68	1071.68	0.00
16:50	1071.13	1071.13	1071.13	1071.13	2,068,270.00
17:00	1095.97	1095.97	1095.97	1095.97	1,749,445.00
17:10	1097	1097	1097	1097	2,022,930.00
17:20	1109.695	1109.695	1109.695	1109.695	1,130,860.00
17:30	1116.505	1116.505	1116.505	1116.505	1,539,180.00
17:40	1097.21	1097.21	1097.21	1097.21	951,980.00
17:50	1084.46	1084.46	1084.46	1084.46	1,119,000.00
18:00	1083.69	1083.69	1083.69	1083.69	892,510.00
18:10	1089.6	1089.6	1089.6	1089.6	614,260.00
18:20	1082.2	1082.2	1082.2	1082.2	553,450.00
18:30	1076.09	1076.09	1076.09	1076.09	728,040.00
18:40	1082.2	1082.2	1082.2	1082.2	657,850.00
18:50	1077.77	1077.77	1077.77	1077.77	502,190.00
19:00	1080.615	1080.615	1080.615	1080.615	571,000.00
19:10	1093.015	1093.015	1093.015	1093.015	518,570.00
19:20	1094.35	1094.35	1094.35	1094.35	573,210.00
19:30	1087.4	1087.4	1087.4	1087.4	491,010.00
19:40	1083.46	1083.46	1083.46	1083.46	364,770.00
19:50	1088	1088	1088	1088	544,530.00
20:00	1080.16	1080.16	1080.16	1080.16	444,770.00
20:10	1074	1074	1074	1074	527,440.00
20:20	1077.55	1077.55	1077.55	1077.55	499,500.00
20:30	1079.05	1079.05	1079.05	1079.05	358,930.00
20:40	1077.66	1077.66	1077.66	1077.66	365,500.00
20:50	1072.32	1072.32	1072.32	1072.32	373,250.00
21:00	1062.21	1062.21	1062.21	1062.21	745,680.00
21:10	1059.16	1059.16	1059.16	1059.16	886,710.00
21:20	1059	1059	1059	1059	569,390.00
21:30	1055.61	1055.61	1055.61	1055.61	628,900.00
21:40	1055.84	1055.84	1055.84	1055.84	393,780.00
21:50	1043.55	1043.55	1043.55	1043.55	811,290.00
22:00	1042	1042	1042	1042	899,640.00
22:10	1057.81	1057.81	1057.81	1057.81	1,077,240.00
22:20	1046.225	1046.225	1046.225	1046.225	463,340.00
22:30	1050.545	1050.545	1050.545	1050.545	888,360.00
22:40	1057.67	1057.67	1057.67	1057.67	991,370.00
22:50	1051.82	1051.82	1051.82	1051.82	874,520.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	1124.758	1106.2	1106.2	1114.42	610,655,933.00
18.06.2026 17:30	1129.07	1111.81	1115.99	1129.07	796,366,750.00
18.06.2026 18:00	1132.61	1125.65	1128.63	1125.65	910,519,670.00
18.06.2026 18:30	1129.49	1117.59	1126.24	1125.29	1,464,109,490.00
18.06.2026 19:00	1130.05	1122.3	1127.175	1123.885	1,592,193,230.00
18.06.2026 19:30	1130.93	1122.58	1124.11	1128.11	1,706,476,200.00
18.06.2026 20:00	1133.955	1125.08	1127.92	1133.635	2,111,108,100.00
18.06.2026 20:30	1137.468	1133.925	1134.335	1134.411	2,374,810,470.00
18.06.2026 21:00	1145.083	1136.9	1137.31	1144.76	2,558,148,450.00
18.06.2026 21:30	1145.388	1140.4	1145.388	1141.31	1,800,916,450.00
18.06.2026 22:00	1143.537	1137.63	1141.865	1142.4	1,896,413,580.00
18.06.2026 22:30	1148.6	1130.605	1142.14	1135.26	1,982,084,150.00
22.06.2026 16:30	1202.535	1171.38	1195.8	1184.39	228,768,438.00
22.06.2026 17:00	1195.715	1183.735	1183.735	1190.7	308,573,643.00
22.06.2026 17:30	1192	1179.19	1187.755	1190.88	533,300,340.00
22.06.2026 18:00	1193.485	1179.785	1191.36	1179.785	530,124,090.00
22.06.2026 18:30	1181.3	1172.115	1180.821	1179.76	966,706,050.00
22.06.2026 19:00	1200.87	1180.14	1180.61	1200.87	1,598,825,740.00
22.06.2026 19:30	1200.02	1186.81	1197.99	1191.68	2,041,617,380.00
22.06.2026 20:00	1196.42	1187.59	1191.49	1194.4	1,927,020,480.00
22.06.2026 20:30	1200.72	1191.53	1194.2	1198.52	2,048,341,680.00
22.06.2026 21:00	1201.22	1193.185	1198.68	1193.94	2,265,666,980.00
22.06.2026 21:30	1195.23	1186.932	1195.07	1189.02	2,132,455,020.00
22.06.2026 22:00	1195.645	1188.082	1190.56	1189.25	2,329,917,930.00
22.06.2026 22:30	1209.97	1189.405	1189.41	1209.97	2,242,549,900.00
23.06.2026 16:30	1095.97	1061.055	1078.413	1093.63	386,956,495.00
23.06.2026 17:00	1123.39	1094.459	1104.35	1103.61	487,968,410.00
23.06.2026 17:30	1104.8	1083	1104.8	1088.55	612,920,780.00
23.06.2026 18:00	1095.68	1073.733	1095.68	1075.33	578,970,220.00
23.06.2026 18:30	1085.31	1073.47	1075.345	1082.74	926,030,080.00
23.06.2026 19:00	1096.81	1084.645	1088	1087.345	969,727,430.00
23.06.2026 19:30	1090.591	1077.35	1085.811	1079.31	1,145,339,950.00
23.06.2026 20:00	1080.86	1072.835	1077.6	1079.44	1,420,707,800.00
23.06.2026 20:30	1077.69	1056.59	1073.19	1056.59	1,566,723,520.00
23.06.2026 21:00	1061.26	1055.05	1058.645	1057.8	1,396,597,700.00
23.06.2026 21:30	1058.145	1039.54	1056.94	1046.88	2,820,125,330.00
23.06.2026 22:00	1057.81	1044.05	1045.19	1050.5	2,535,138,130.00
23.06.2026 22:30	1059.47	1045.56	1051.675	1050.765	2,543,565,810.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.06.2025	127.50	125.62	126.61	127.25	34,758,200.00
26.06.2025	129.85	123.79	129.53	126.00	61,983,980.00
27.06.2025	127.54	123.39	125.14	124.76	36,322,300.00
30.06.2025	125.08	121.85	124.89	123.25	22,462,060.00
01.07.2025	123.99	119.08	122.35	120.89	24,754,990.00
02.07.2025	123.00	118.06	120.50	121.74	29,228,520.00
03.07.2025	123.63	121.83	122.32	122.29	13,238,720.00
07.07.2025	121.50	118.91	121.18	119.92	19,099,390.00
08.07.2025	125.45	121.95	122.44	124.42	26,152,180.00
09.07.2025	126.15	121.28	124.82	122.24	20,370,060.00
10.07.2025	124.35	122.02	124.28	123.11	15,323,130.00
11.07.2025	124.81	121.24	122.13	124.53	15,443,210.00
14.07.2025	120.44	117.02	120.38	118.61	31,991,020.00
15.07.2025	121.39	119.12	120.94	120.11	24,892,950.00
16.07.2025	119.09	114.81	119.03	116.43	30,472,680.00
17.07.2025	114.20	110.95	113.93	113.26	34,539,340.00
18.07.2025	114.80	113.28	114.24	114.39	19,281,430.00
21.07.2025	115.92	112.67	113.58	113.23	22,012,670.00
22.07.2025	113.00	108.13	112.86	109.22	27,798,930.00
23.07.2025	110.29	108.88	109.44	109.83	17,608,340.00
24.07.2025	112.73	110.25	111.06	111.73	20,214,220.00
25.07.2025	111.50	108.83	110.99	111.26	16,231,280.00
28.07.2025	112.00	109.86	111.72	111.25	12,896,960.00
29.07.2025	113.54	110.67	112.04	111.96	16,503,050.00
30.07.2025	114.89	112.41	112.60	114.74	16,182,850.00
31.07.2025	112.27	106.94	112.19	109.14	29,071,950.00
01.08.2025	106.50	103.38	105.49	104.88	23,937,140.00
04.08.2025	107.88	105.46	106.01	107.77	14,725,030.00
05.08.2025	110.64	106.83	109.30	109.06	17,742,270.00
06.08.2025	108.96	106.75	107.90	108.78	12,095,950.00
07.08.2025	115.28	110.79	114.14	111.87	16,722,570.00
08.08.2025	119.33	111.67	112.17	118.89	28,881,290.00
11.08.2025	127.28	121.65	124.97	123.72	34,986,130.00
12.08.2025	128.55	123.04	124.70	127.75	25,799,840.00
13.08.2025	128.60	123.35	127.58	124.27	18,383,530.00
14.08.2025	125.74	121.40	123.20	125.29	12,170,620.00
15.08.2025	123.38	119.44	123.17	120.87	18,948,480.00
18.08.2025	123.68	120.66	121.35	123.55	12,176,360.00
19.08.2025	124.24	121.31	122.94	122.05	11,416,960.00
20.08.2025	118.91	113.46	118.70	117.21	25,741,850.00
21.08.2025	117.73	115.61	117.00	115.79	13,140,010.00
22.08.2025	120.70	116.51	117.65	117.68	16,971,570.00
25.08.2025	118.08	116.10	117.68	116.42	8,598,510.00
26.08.2025	118.36	115.81	116.09	116.50	12,499,870.00
27.08.2025	118.73	116.44	116.85	117.75	15,198,480.00
28.08.2025	122.57	118.73	118.88	122.00	17,247,790.00
29.08.2025	122.77	118.06	122.60	119.01	16,737,750.00
02.09.2025	118.56	114.25	115.86	118.48	12,405,180.00
03.09.2025	119.44	117.29	119.36	118.72	11,617,360.00
04.09.2025	124.41	118.52	118.85	124.21	18,024,720.00
05.09.2025	131.41	125.66	127.77	131.37	28,295,570.00
08.09.2025	132.26	128.40	130.55	131.46	18,832,660.00
09.09.2025	138.00	131.56	131.76	135.24	20,450,580.00
10.09.2025	142.24	138.34	140.02	140.00	25,420,300.00
11.09.2025	156.26	147.61	147.72	150.57	52,339,220.00
12.09.2025	158.28	153.21	153.55	157.23	32,174,660.00
15.09.2025	160.34	156.55	156.96	157.77	17,105,690.00
16.09.2025	159.56	157.16	157.98	158.82	16,808,850.00
17.09.2025	160.59	155.26	157.40	159.99	18,610,680.00
18.09.2025	170.40	162.60	163.08	169.16	12,119,810.00
19.09.2025	163.70	159.38	162.94	162.67	21,336,920.00
22.09.2025	167.25	161.59	164.40	164.54	15,681,600.00
23.09.2025	168.99	165.23	165.58	166.91	18,192,200.00
24.09.2025	165.32	158.30	165.00	161.66	32,093,540.00
25.09.2025	158.95	154.65	157.46	156.83	23,071,110.00
26.09.2025	158.92	155.55	158.51	156.02	12,342,910.00
29.09.2025	165.80	159.97	160.00	163.90	18,535,880.00
30.09.2025	168.95	163.96	164.04	167.32	14,647,200.00
01.10.2025	182.26	165.50	165.64	182.15	30,418,080.00
02.10.2025	186.18	181.21	185.00	183.75	16,598,780.00
03.10.2025	191.85	184.92	185.26	187.83	22,028,010.00
06.10.2025	201.00	189.46	195.00	190.96	24,568,930.00
07.10.2025	195.30	183.24	195.00	185.69	20,736,460.00
08.10.2025	196.95	188.80	188.87	196.54	19,414,570.00
09.10.2025	196.62	189.50	192.62	192.33	14,599,290.00
10.10.2025	193.44	179.61	193.00	181.60	19,981,780.00
13.10.2025	193.40	187.99	191.21	192.77	14,104,680.00
14.10.2025	192.46	186.25	186.96	187.06	11,953,370.00
15.10.2025	192.88	187.42	192.66	191.94	13,523,040.00
16.10.2025	206.34	195.20	200.00	202.53	31,082,600.00
17.10.2025	203.39	195.55	198.92	202.38	16,042,240.00
20.10.2025	214.75	205.50	210.00	206.77	16,534,980.00
21.10.2025	205.87	200.84	204.30	202.29	9,921,903.00
22.10.2025	205.58	192.40	202.25	198.47	16,241,820.00
23.10.2025	206.94	195.20	196.70	206.71	14,144,670.00
24.10.2025	219.82	209.98	212.22	219.02	18,185,260.00
27.10.2025	224.98	215.74	224.69	220.10	17,382,000.00
28.10.2025	222.89	217.56	218.88	221.91	10,674,210.00
29.10.2025	232.40	226.10	229.15	226.63	17,042,820.00
30.10.2025	227.40	220.74	226.48	224.01	10,373,630.00
31.10.2025	231.25	218.82	227.75	223.77	12,578,630.00
03.11.2025	237.62	231.80	234.00	234.70	15,206,890.00
04.11.2025	228.67	217.51	222.37	218.03	17,015,180.00
05.11.2025	239.88	224.73	225.50	237.50	21,441,080.00
06.11.2025	246.41	234.88	237.84	238.33	23,864,670.00
07.11.2025	242.55	226.40	234.10	237.92	21,814,600.00
10.11.2025	257.07	247.81	248.00	253.30	19,356,330.00
11.11.2025	249.99	239.53	248.15	241.11	16,498,220.00
12.11.2025	249.19	240.85	244.95	244.90	12,248,740.00
13.11.2025	249.50	230.16	243.93	236.95	23,520,660.00
14.11.2025	255.17	231.23	231.55	246.83	26,989,000.00
17.11.2025	260.58	239.48	246.83	241.95	22,101,520.00
18.11.2025	238.93	225.52	235.24	228.50	22,661,910.00
19.11.2025	234.34	216.36	227.01	225.92	23,105,980.00
20.11.2025	230.60	199.60	230.00	201.37	34,515,110.00
21.11.2025	212.00	192.59	204.50	207.37	26,546,860.00
24.11.2025	226.11	212.36	213.44	223.93	25,290,670.00
25.11.2025	226.19	216.00	218.79	224.53	13,320,760.00
26.11.2025	233.83	226.00	229.40	230.26	13,358,560.00
28.11.2025	238.10	233.48	235.35	236.48	9,468,827.00
01.12.2025	242.36	231.50	232.72	240.46	13,966,930.00
02.12.2025	244.37	234.35	238.87	239.49	14,088,600.00
03.12.2025	237.80	228.09	236.46	234.16	14,023,090.00
04.12.2025	234.16	223.33	230.40	226.65	15,625,530.00
05.12.2025	240.57	226.68	228.67	237.22	14,477,240.00
08.12.2025	248.99	241.61	243.49	246.92	15,660,500.00
09.12.2025	255.51	242.83	244.50	252.42	13,089,620.00
10.12.2025	264.75	250.58	254.88	263.71	16,648,930.00
11.12.2025	262.85	251.55	261.42	258.46	13,079,970.00
12.12.2025	255.82	239.38	255.82	241.14	19,573,110.00
15.12.2025	250.11	236.00	247.02	237.50	20,965,620.00
16.12.2025	239.40	230.59	235.80	232.51	17,463,950.00
17.12.2025	237.41	221.70	236.65	225.52	26,104,640.00
18.12.2025	263.65	246.20	256.80	248.55	48,392,630.00
19.12.2025	268.38	251.75	252.09	265.92	47,864,820.00
22.12.2025	277.29	268.29	277.18	276.59	20,113,240.00
23.12.2025	281.86	272.32	276.02	276.27	16,143,950.00
24.12.2025	289.30	277.25	278.00	286.68	14,080,210.00
26.12.2025	290.83	283.42	290.11	284.79	13,188,920.00
29.12.2025	294.50	278.52	279.89	294.37	19,894,520.00
30.12.2025	298.83	292.01	294.72	292.63	16,763,270.00
31.12.2025	293.00	284.18	293.00	285.41	13,902,410.00
02.01.2026	315.60	295.02	295.21	315.42	31,114,000.00
05.01.2026	325.51	309.55	325.00	312.15	26,170,500.00
06.01.2026	344.44	318.28	318.42	343.43	35,665,180.00
07.01.2026	346.30	337.18	340.66	339.55	24,559,700.00
08.01.2026	343.66	321.36	343.00	327.02	24,871,420.00
09.01.2026	345.80	326.20	332.98	345.09	25,415,170.00
12.01.2026	348.47	339.32	340.61	345.87	18,270,850.00
13.01.2026	351.23	335.22	346.24	338.13	17,561,690.00
14.01.2026	339.10	328.20	334.64	333.35	15,392,490.00
15.01.2026	347.77	336.27	345.62	336.63	18,171,260.00
16.01.2026	365.81	352.04	353.27	362.75	34,148,840.00
20.01.2026	381.56	361.35	364.81	365.00	36,361,420.00
21.01.2026	394.20	366.73	373.00	389.11	41,408,930.00
22.01.2026	397.78	376.92	396.88	397.58	26,769,820.00
23.01.2026	412.39	390.74	397.43	399.65	25,343,850.00
26.01.2026	398.00	384.30	395.41	389.09	21,156,670.00
27.01.2026	416.45	399.60	405.00	410.24	25,517,440.00
28.01.2026	438.94	417.00	422.55	435.28	31,440,500.00
29.01.2026	444.71	417.70	439.45	435.79	29,453,830.00
30.01.2026	455.48	407.13	445.01	414.82	34,710,880.00
02.02.2026	442.43	410.00	412.13	437.80	27,220,750.00
03.02.2026	442.30	407.53	442.30	419.44	31,204,660.00
04.02.2026	413.00	363.90	410.91	379.40	42,068,200.00
05.02.2026	390.93	366.00	370.85	382.89	26,471,030.00
06.02.2026	396.65	372.87	377.90	394.69	27,676,220.00
09.02.2026	391.81	370.69	380.69	383.50	22,321,230.00
10.02.2026	382.79	366.06	376.59	373.05	24,423,660.00
11.02.2026	414.16	386.57	395.89	410.34	35,905,760.00
12.02.2026	438.77	411.16	423.28	413.97	32,425,310.00
13.02.2026	420.88	392.78	405.10	411.66	24,265,080.00
17.02.2026	413.66	395.30	400.61	399.78	21,420,950.00
18.02.2026	427.85	394.60	399.50	420.95	24,408,200.00
19.02.2026	420.32	407.80	415.64	417.35	15,948,410.00
20.02.2026	430.57	415.15	415.35	428.17	22,194,060.00
23.02.2026	431.70	415.30	422.62	420.97	20,136,360.00
24.02.2026	436.25	411.28	429.23	418.01	24,290,120.00
25.02.2026	436.89	423.00	426.91	429.00	19,440,480.00
26.02.2026	434.00	401.96	425.19	415.56	27,307,240.00
27.02.2026	417.91	401.20	401.89	412.17	18,756,560.00
02.03.2026	417.61	397.01	401.90	412.67	21,873,130.00
03.03.2026	390.09	374.55	386.10	379.68	29,281,020.00
04.03.2026	407.88	387.61	393.86	400.77	24,512,110.00
05.03.2026	404.53	380.30	399.00	397.05	23,240,930.00
06.03.2026	391.18	367.45	380.19	370.30	22,960,020.00
09.03.2026	389.96	357.67	364.03	389.32	26,527,790.00
10.03.2026	415.31	394.16	394.75	403.11	24,599,550.00
11.03.2026	422.75	405.79	410.77	418.69	23,431,490.00
12.03.2026	413.73	396.67	409.43	405.35	23,230,820.00
13.03.2026	429.35	413.00	413.71	426.13	30,125,040.00
16.03.2026	454.86	437.74	446.67	441.80	30,965,620.00
17.03.2026	462.73	445.14	451.97	461.69	31,902,920.00
18.03.2026	471.34	458.30	465.00	461.73	40,791,060.00
19.03.2026	457.22	421.11	422.90	444.27	55,053,500.00
20.03.2026	449.10	415.36	444.25	422.90	49,986,130.00

צרו איתנו קשר *5988