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 21.08.2026

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	979.96	979.96	979.96	979.96	0.00
16:50	983.07	983.07	983.07	983.07	1,027,335.00
17:00	979.8	979.8	979.8	979.8	788,019.00
17:10	974.9756	974.9756	974.9756	974.9756	572,760.00
17:20	964.19	964.19	964.19	964.19	635,288.00
17:30	962.73	962.73	962.73	962.73	664,608.00
17:40	965.58	965.58	965.58	965.58	429,395.00
17:50	963.38	963.38	963.38	963.38	285,284.00
18:00	962.0818	962.0818	962.0818	962.0818	164,348.00
18:10	961.93	961.93	961.93	961.93	368,023.00
18:20	963.86	963.86	963.86	963.86	192,473.00
18:30	963.5665	963.5665	963.5665	963.5665	190,433.00
18:40	968.3	968.3	968.3	968.3	237,158.00
18:50	970.425	970.425	970.425	970.425	362,989.00
19:00	968.985	968.985	968.985	968.985	259,355.00
19:10	964.11	964.11	964.11	964.11	254,952.00
19:20	962.7	962.7	962.7	962.7	361,519.00
19:30	964.0199	964.0199	964.0199	964.0199	244,490.00
19:40	965.9399	965.9399	965.9399	965.9399	135,628.00
19:50	968.15	968.15	968.15	968.15	216,397.00
20:00	965.4	965.4	965.4	965.4	203,351.00
20:10	963.8	963.8	963.8	963.8	193,579.00
20:20	963.72	963.72	963.72	963.72	126,303.00
20:30	961.5364	961.5364	961.5364	961.5364	175,290.00
20:40	964.83	964.83	964.83	964.83	172,489.00
20:50	966.95	966.95	966.95	966.95	178,120.00
21:00	967.62	967.62	967.62	967.62	167,480.00
21:10	968.355	968.355	968.355	968.355	141,520.00
21:20	967.41	967.41	967.41	967.41	132,290.00
21:30	968.245	968.245	968.245	968.245	104,630.00
21:40	967.52	967.52	967.52	967.52	167,290.00
21:50	967.49	967.49	967.49	967.49	76,580.00
22:00	968.53	968.53	968.53	968.53	110,380.00
22:10	969.4262	969.4262	969.4262	969.4262	138,350.00
22:20	968.22	968.22	968.22	968.22	100,340.00
22:30	967.01	967.01	967.01	967.01	139,690.00
22:40	965.63	965.63	965.63	965.63	144,840.00
22:50	962.4	962.4	962.4	962.4	306,030.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.08.2026 17:00	962.275	948.59	957.235	958.09	178,144,118.00
18.08.2026 17:30	939.575	939.575	939.575	939.575	8,813,540.00
18.08.2026 18:00	942.88	933.4	935.28	942.88	332,468,401.00
18.08.2026 18:30	946.91	938.8	942.72	943.65	354,375,030.00
18.08.2026 19:00	946.3	937.63	946.3	937.63	375,494,510.00
18.08.2026 19:30	944.42	937.31	938.2091	938.92	729,511,610.00
18.08.2026 20:00	940.26	935.525	938.775	939.47	1,113,903,840.00
18.08.2026 20:30	940.135	932.665	939.12	932.82	1,400,217,590.00
18.08.2026 21:00	934.605	927.05	933.15	934	1,202,383,250.00
18.08.2026 21:30	936.84	933.19	934	934.8842	1,032,951,750.00
18.08.2026 22:00	940.945	933.3575	934.22	939.86	1,445,090,600.00
18.08.2026 22:30	941.555	935.27	937.56	940.64	1,518,036,380.00
19.08.2026 16:30	959	921.0001	959	930.1	103,044,597.00
19.08.2026 17:00	931.395	917.2411	925.95	926	164,017,874.00
19.08.2026 17:30	935.6399	923.995	926.075	931.675	265,070,735.00
19.08.2026 18:00	936.5399	926.77	931.63	936.524	302,727,774.00
19.08.2026 18:30	939.12	930.55	935.92	934.11	464,952,629.00
19.08.2026 19:00	940.3	933.48	933.48	935.5001	507,359,800.00
19.08.2026 19:30	940.84	935.11	935.11	936.9702	768,200,900.00
19.08.2026 20:00	937.62	928.825	936.57	929.45	848,996,470.00
19.08.2026 20:30	931.15	927.2887	929.11	928.565	1,066,548,290.00
19.08.2026 21:00	932.385	920.5314	929.935	927.705	1,069,236,540.00
19.08.2026 21:30	932.25	928.23	929.3956	930.84	963,181,360.00
19.08.2026 22:00	937.0703	930.48	932.672	935.065	1,156,306,210.00
19.08.2026 22:30	937.3	928.87	936.4	937.3	1,048,271,210.00
20.08.2026 16:30	954.6	932.13	938.65	940.64	74,815,018.00
20.08.2026 17:00	961.13	940.58	946.57	954.56	178,378,392.00
20.08.2026 17:30	961.1389	952.315	954.6401	953.8795	264,383,848.00
20.08.2026 18:00	962.5	954.24	959.76	957.73	503,460,883.00
20.08.2026 18:30	959.11	951.48	958.09	959.11	667,623,349.00
20.08.2026 19:00	961	954.79	959.165	957.64	530,520,344.00
20.08.2026 19:30	959.11	953.285	956.89	957.94	806,150,180.00
20.08.2026 20:00	959.0016	954.26	958.085	954.915	875,349,080.00
20.08.2026 20:30	957.58	953.21	954.72	955.8	1,053,824,080.00
20.08.2026 21:00	955.05	947.1985	955.05	950.3125	824,941,140.00
20.08.2026 21:30	958.2199	947.11	950.8	957.731	1,085,479,350.00
20.08.2026 22:00	968.43	957.695	957.695	967.59	1,221,682,910.00
20.08.2026 22:30	976.73	965.1389	966.55	975.59	1,136,098,730.00
21.08.2026 16:30	988.68	971.28	988.68	977.77	120,367,469.00
21.08.2026 17:00	977.9999	959.765	977.5	966.6999	231,719,637.00
21.08.2026 17:30	968.29	959.75	966.75	961.56	292,849,115.00
21.08.2026 18:00	965.7662	961.59	961.59	964.6516	570,003,373.00
21.08.2026 18:30	972.14	964.5	964.5	967.71	669,813,100.00
21.08.2026 19:00	966.371	960.5	966.371	966.03	587,908,477.00
21.08.2026 19:30	968.99	963.36	965.84	964.415	876,422,820.00
21.08.2026 20:00	965.66	961.48	964.87	963.06	989,513,707.00
21.08.2026 20:30	968	963.4543	963.7258	967.465	946,940,567.00
21.08.2026 21:00	969.37	965.775	967.65	965.775	1,132,730,650.00
21.08.2026 21:30	969.215	965.42	965.5301	968.95	1,072,840,360.00
21.08.2026 22:00	969.9199	966.97	969.26	967.29	931,296,100.00
21.08.2026 22:30	968.71	960.565	968.2	966.14	1,075,234,170.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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