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 12.08.2026

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	909.96	909.96	909.96	909.96	0.00
16:50	915.55	915.55	915.55	915.55	1,570,818.00
17:00	927.14	927.14	927.14	927.14	1,766,556.00
17:10	918	918	918	918	1,277,306.00
17:20	919.5	919.5	919.5	919.5	962,048.00
17:30	921.5	921.5	921.5	921.5	787,917.00
17:40	927.66	927.66	927.66	927.66	1,030,432.00
17:50	927	927	927	927	525,230.00
18:00	921.82	921.82	921.82	921.82	488,620.00
18:10	922.215	922.215	922.215	922.215	420,280.00
18:20	927.94	927.94	927.94	927.94	480,010.00
18:30	923.535	923.535	923.535	923.535	314,650.00
18:40	924.63	924.63	924.63	924.63	373,730.00
18:50	921.495	921.495	921.495	921.495	343,130.00
19:00	922.748	922.748	922.748	922.748	330,280.00
19:10	924.4099	924.4099	924.4099	924.4099	286,190.00
19:20	925.41	925.41	925.41	925.41	286,880.00
19:30	925.58	925.58	925.58	925.58	270,450.00
19:40	923.195	923.195	923.195	923.195	223,160.00
19:50	924.36	924.36	924.36	924.36	283,020.00
20:00	925.38	925.38	925.38	925.38	251,390.00
20:10	927.595	927.595	927.595	927.595	189,370.00
20:20	927.655	927.655	927.655	927.655	350,370.00
20:30	930.2065	930.2065	930.2065	930.2065	329,950.00
20:40	929.7607	929.7607	929.7607	929.7607	247,090.00
20:50	932.03	932.03	932.03	932.03	424,160.00
21:00	934.36	934.36	934.36	934.36	452,920.00
21:10	931.88	931.88	931.88	931.88	327,590.00
21:20	931.61	931.61	931.61	931.61	396,260.00
21:30	926.6	926.6	926.6	926.6	334,440.00
21:40	924.2701	924.2701	924.2701	924.2701	414,630.00
21:50	924.935	924.935	924.935	924.935	312,370.00
22:00	923.845	923.845	923.845	923.845	200,000.00
22:10	922.625	922.625	922.625	922.625	386,380.00
22:20	921.135	921.135	921.135	921.135	197,760.00
22:30	916.853	916.853	916.853	916.853	591,870.00
22:40	917.175	917.175	917.175	917.175	422,570.00
22:50	915.92	915.92	915.92	915.92	399,610.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.08.2026 17:00	867.1382	847.58	865.97	861.49	547,822,482.00
07.08.2026 17:30	861.21	853.7	860.98	856.71	739,783,145.00
07.08.2026 18:00	874	858.075	858.075	872.49	843,586,397.00
07.08.2026 18:30	878.405	870.1707	873.6369	875.11	1,044,169,830.00
07.08.2026 19:00	879.18	864.45	875.065	866.475	1,096,696,480.00
07.08.2026 19:30	872.185	861.29	861.29	871.18	1,433,855,590.00
07.08.2026 20:00	873.53	867.44	870.705	873.1632	1,488,103,400.00
07.08.2026 20:30	873.58	869.5	873.455	872.0418	1,702,499,320.00
07.08.2026 21:00	873.515	868.47	871.3701	868.49	1,536,476,960.00
07.08.2026 21:30	873.31	867.63	868.785	873.31	1,598,046,060.00
07.08.2026 22:00	878.9499	873.15	874.805	875.13	1,402,145,190.00
07.08.2026 22:30	879.4	872.6	874.855	877.56	1,418,046,310.00
10.08.2026 16:30	880.01	855.39	863.026	875.6207	155,176,835.00
10.08.2026 17:00	893.4127	868.985	879.92	871.6	332,544,568.00
10.08.2026 17:30	871.795	871.795	871.795	871.795	9,680,264.00
10.08.2026 18:00	875.53	868.81	871.33	873.9499	406,832,960.00
10.08.2026 18:30	879.63	868.25	872.125	877.87	654,056,788.00
10.08.2026 19:00	882.03	874.5	877.71	879.775	584,589,698.00
10.08.2026 19:30	880.36	875.75	879.28	877.85	858,071,160.00
10.08.2026 20:00	884.21	877.31	877.315	881.6701	1,137,394,450.00
10.08.2026 20:30	882.7643	878.3	881.69	880.135	904,077,020.00
10.08.2026 21:00	882.22	878.485	880.15	878.705	1,061,438,330.00
10.08.2026 21:30	881.65	878.51	878.51	879.8	1,021,865,960.00
10.08.2026 22:00	880.57	877.5315	880.2	878.95	940,187,290.00
10.08.2026 22:30	879.36	862.405	879.29	862.405	866,691,960.00
11.08.2026 16:30	875.755	854.0768	871.8	856.725	148,620,094.00
11.08.2026 17:00	867.3416	845.81	858.93	858.6	387,638,291.00
11.08.2026 17:30	862.47	849.42	860.89	861.795	501,560,011.00
11.08.2026 18:00	865.41	854.49	861.195	858.98	604,872,516.00
11.08.2026 18:30	859.485	854.25	859.485	855.335	902,346,488.00
11.08.2026 19:00	857	851.41	854.43	856.32	756,391,180.00
11.08.2026 19:30	856.8639	850.5	856.47	851.175	926,197,610.00
11.08.2026 20:00	852.905	846.29	851.325	852.78	1,067,479,440.00
11.08.2026 20:30	854.7799	851.08	852.39	854.06	1,081,321,390.00
11.08.2026 21:00	856.8701	853.46	853.87	854.855	899,618,440.00
11.08.2026 21:30	859.6661	854.29	855.46	857.3066	1,044,023,840.00
11.08.2026 22:00	864.3597	856.905	856.93	864.3597	1,030,103,860.00
11.08.2026 22:30	868.3	860.8	865.5141	868.1	1,000,486,920.00
12.08.2026 16:30	928.81	901.485	916	922.25	148,834,787.00
12.08.2026 17:00	926.97	915.95	919.545	925.06	455,688,229.00
12.08.2026 17:30	929.62	920.925	925.4175	921.445	633,085,113.00
12.08.2026 18:00	927.94	918.4025	920.39	924.795	704,103,770.00
12.08.2026 18:30	926.825	920.6	925.74	922.875	909,378,450.00
12.08.2026 19:00	926.885	923.19	923.19	923.425	1,005,109,670.00
12.08.2026 19:30	926.616	920.59	923.43	926.5546	1,210,578,240.00
12.08.2026 20:00	930.2065	926.5401	926.98	929.41	1,224,465,390.00
12.08.2026 20:30	935.595	928.5	929.49	934.7132	1,503,934,630.00
12.08.2026 21:00	935.0544	925.74	935.0544	925.74	1,525,569,140.00
12.08.2026 21:30	927.5999	921.4724	925.02	922.784	1,323,275,440.00
12.08.2026 22:00	923.795	915.77	923.1504	918	1,352,234,670.00
12.08.2026 22:30	920.53	910.175	916.98	910.46	1,584,676,970.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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