Micron Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 774.98 | 774.98 | 740.90 | 745.00 | 745.00 | 116,561 |
| 2026-10-15 | 739.71 | 790.40 | 725.73 | 790.40 | 790.40 | 403,351 |
| 2026-10-14 | 785.90 | 798.19 | 770.11 | 771.50 | 771.50 | 70,196 |
| 2026-10-13 | 786.00 | 797.90 | 776.09 | 797.90 | 797.90 | 157,178 |
| 2026-10-09 | 881.77 | 889.99 | 845.41 | 852.68 | 852.59 | 89,894 |
| 2026-10-08 | 898.47 | 909.20 | 862.00 | 867.82 | 867.73 | 104,718 |
| 2026-10-07 | 850.00 | 909.20 | 838.84 | 909.20 | 909.10 | 128,959 |
| 2026-10-06 | 883.00 | 890.00 | 865.01 | 871.54 | 871.45 | 93,010 |
| 2026-10-05 | 897.71 | 897.71 | 875.67 | 889.00 | 888.91 | 137,252 |
| 2026-10-02 | 968.40 | 969.37 | 931.48 | 938.02 | 938.02 | 123,401 |
| 2026-10-01 | 914.81 | 952.08 | 883.90 | 951.00 | 951.00 | 203,892 |
| 2026-09-30 | 935.17 | 935.17 | 917.44 | 925.48 | 925.48 | 90,970 |
| 2026-09-29 | 926.00 | 941.14 | 921.00 | 931.79 | 931.79 | 132,528 |
| 2026-09-28 | 936.00 | 942.00 | 897.90 | 912.83 | 912.83 | 122,517 |
| 2026-09-25 | 940.32 | 959.10 | 930.00 | 951.49 | 951.49 | 104,207 |
| 2026-09-24 | 906.00 | 935.80 | 901.00 | 935.80 | 935.80 | 73,641 |
| 2026-09-23 | 931.52 | 942.50 | 917.00 | 923.50 | 923.50 | 73,015 |
| 2026-09-22 | 881.99 | 933.00 | 877.78 | 932.00 | 932.00 | 134,824 |
| 2026-09-21 | 883.00 | 907.00 | 877.25 | 889.90 | 889.90 | 107,269 |
| 2026-09-18 | 841.00 | 871.00 | 838.80 | 871.00 | 871.00 | 92,606 |
| 2026-09-17 | 814.00 | 848.33 | 813.99 | 837.08 | 837.08 | 113,712 |
| 2026-09-16 | 800.00 | 807.32 | 790.23 | 794.00 | 794.00 | 115,179 |
| 2026-09-15 | 801.00 | 810.61 | 789.57 | 795.00 | 795.00 | 78,043 |
| 2026-09-14 | 787.83 | 800.59 | 778.00 | 793.51 | 793.51 | 149,181 |
| 2026-09-11 | 840.00 | 843.01 | 820.85 | 835.07 | 835.07 | 52,232 |
| 2026-09-10 | 853.00 | 856.03 | 828.00 | 831.02 | 831.02 | 188,137 |
| 2026-09-09 | 855.49 | 885.00 | 841.66 | 877.91 | 877.91 | 106,638 |
| 2026-09-08 | 870.78 | 881.68 | 848.73 | 848.73 | 848.73 | 320,473 |
| 2026-09-04 | 820.55 | 864.00 | 820.55 | 860.00 | 860.00 | 126,661 |
| 2026-09-03 | 814.35 | 816.00 | 783.12 | 815.28 | 815.28 | 115,120 |
| 2026-09-02 | 803.00 | 819.00 | 795.20 | 814.35 | 814.35 | 95,803 |
| 2026-09-01 | 810.00 | 831.34 | 792.01 | 802.50 | 802.50 | 295,054 |
| 2026-08-31 | 800.00 | 824.00 | 794.00 | 824.00 | 824.00 | 145,128 |
| 2026-08-28 | 796.20 | 819.52 | 785.02 | 804.25 | 804.25 | 97,688 |
| 2026-08-27 | 835.47 | 837.17 | 780.39 | 796.20 | 796.20 | 181,940 |
| 2026-08-26 | 795.30 | 813.23 | 791.00 | 807.00 | 807.00 | 86,614 |
| 2026-08-25 | 799.00 | 812.27 | 787.50 | 801.00 | 801.00 | 92,181 |
| 2026-08-24 | 808.00 | 808.00 | 763.51 | 785.99 | 785.99 | 114,250 |
| 2026-08-21 | 851.00 | 852.98 | 821.58 | 825.00 | 825.00 | 63,739 |
| 2026-08-20 | 809.50 | 850.00 | 803.26 | 850.00 | 850.00 | 106,840 |
| 2026-08-19 | 830.01 | 831.92 | 788.79 | 813.91 | 813.91 | 123,865 |
| 2026-08-18 | 838.75 | 847.91 | 806.55 | 814.10 | 814.10 | 136,430 |
| 2026-08-17 | 867.00 | 895.55 | 861.41 | 876.00 | 876.00 | 130,183 |
| 2026-08-14 | 848.25 | 854.89 | 832.66 | 854.00 | 854.00 | 85,602 |
| 2026-08-13 | 785.50 | 845.00 | 783.36 | 828.50 | 828.50 | 149,857 |
| 2026-08-12 | 777.01 | 804.48 | 774.39 | 795.99 | 795.99 | 145,672 |
| 2026-08-11 | 746.14 | 746.72 | 722.67 | 746.00 | 746.00 | 90,075 |
| 2026-08-10 | 733.51 | 759.34 | 727.41 | 736.00 | 736.00 | 138,899 |
| 2026-08-07 | 772.50 | 772.50 | 720.01 | 740.59 | 740.59 | 144,866 |
| 2026-08-06 | 722.22 | 775.89 | 705.00 | 762.00 | 762.00 | 208,411 |
| 2026-08-05 | 749.99 | 791.88 | 742.32 | 760.00 | 760.00 | 152,935 |
| 2026-08-04 | 739.28 | 770.00 | 730.00 | 765.00 | 765.00 | 169,779 |
| 2026-08-03 | 665.42 | 710.00 | 651.00 | 704.53 | 704.53 | 254,336 |
| 2026-07-31 | 697.82 | 721.34 | 696.17 | 698.00 | 698.00 | 135,403 |
| 2026-07-30 | 668.50 | 745.00 | 660.95 | 741.00 | 741.00 | 309,411 |
| 2026-07-29 | 695.11 | 718.50 | 631.16 | 632.92 | 632.92 | 328,686 |
| 2026-07-28 | 721.00 | 726.11 | 675.74 | 705.00 | 705.00 | 216,618 |
| 2026-07-27 | 796.00 | 801.37 | 728.71 | 765.72 | 765.72 | 212,362 |
| 2026-07-24 | 824.38 | 825.80 | 765.50 | 782.64 | 782.64 | 126,186 |
| 2026-07-23 | 823.34 | 855.84 | 811.65 | 844.00 | 844.00 | 143,290 |
Page 1 of 21 · 1,250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0856 USD |
| 2026-03-26 | 0.0846 USD |
| 2025-12-23 | 0.0700 USD |
| 2025-10-01 | 0.0699 USD |
| 2025-07-03 | 0.0720 USD |
| 2025-03-27 | 0.0762 USD |
| 2024-12-26 | 0.0781 USD |
| 2024-10-03 | 0.0740 USD |
| 2024-07-04 | 0.0730 USD |
| 2024-03-27 | 0.0680 USD |
| 2023-12-27 | 0.0638 USD |
| 2023-10-06 | 0.0649 USD |
| 2023-07-06 | 0.0614 USD |
| 2023-04-05 | 0.0656 USD |
| 2022-12-29 | 0.0674 USD |
| 2022-10-06 | 0.4123 USD |
| 2022-07-07 | 0.4128 USD |
| 2022-04-07 | 0.3393 USD |
| 2021-12-29 | 0.3718 USD |
| 2021-09-29 | 0.0626 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.