Micron Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	99.320	99.320	94.800	97.700	97.282	15,637
2024-08-16	98.180	99.900	96.600	98.330	97.909	2,148
2024-08-15	94.980	98.630	93.420	98.180	97.760	9,609
2024-08-14	90.010	92.250	89.360	91.630	91.238	3,779
2024-08-13	87.930	89.110	87.380	88.470	88.091	6,295
2024-08-12	86.200	88.290	84.930	86.440	86.070	3,439
2024-08-09	86.010	86.490	84.170	85.940	85.572	16,291
2024-08-08	83.360	86.470	82.910	86.010	85.642	3,962
2024-08-07	87.680	87.680	81.530	81.530	81.181	7,302
2024-08-06	87.090	87.090	82.410	83.660	83.302	14,115
2024-08-05	80.000	87.500	80.000	85.940	85.572	13,700
2024-08-02	94.660	94.660	86.900	87.770	87.394	19,242
2024-08-01	103.02	104.29	95.780	96.890	96.475	52,852
2024-07-31	103.00	104.41	101.85	103.02	102.58	9,918
2024-07-30	103.99	103.99	96.070	96.520	96.107	9,734
2024-07-29	104.59	104.59	101.06	101.09	100.66	4,354
2024-07-26	104.26	104.26	101.72	102.72	102.28	4,659
2024-07-25	101.46	103.62	99.160	100.92	100.49	11,834
2024-07-24	106.80	106.80	103.47	103.47	103.03	11,204
2024-07-23	107.29	107.91	105.91	106.58	106.12	4,709
2024-07-22	107.25	107.33	105.22	106.53	106.07	27,644
2024-07-19	108.03	108.45	105.98	106.81	106.35	5,121
2024-07-18	109.01	112.09	105.82	109.24	108.77	16,492
2024-07-17	111.20	112.00	109.00	109.00	108.53	17,220
2024-07-16	118.15	118.15	115.24	115.69	115.19	12,483
2024-07-15	120.78	123.00	117.95	117.95	117.44	9,239
2024-07-12	119.04	122.00	118.92	120.21	119.70	3,506
2024-07-11	122.96	123.25	117.66	119.12	118.61	15,157
2024-07-10	119.76	122.88	119.16	122.76	122.23	10,771
2024-07-09	119.09	122.16	118.05	118.36	117.85	5,634
2024-07-08	121.77	121.77	118.60	119.09	118.58	13,257
2024-07-05	129.90	129.91	119.78	120.20	119.69	21,111
2024-07-04	130.90	131.00	120.60	129.98	129.42	2,083
2024-07-03	127.49	131.00	123.00	131.00	130.37	4,998
2024-07-02	123.50	125.80	121.68	124.50	123.90	5,326
2024-07-01	124.49	124.49	118.50	123.84	123.24	11,247
2024-06-28	122.00	125.66	121.00	124.49	123.89	27,950
2024-06-27	124.50	126.23	120.80	121.48	120.89	51,084
2024-06-26	132.93	132.93	128.39	131.30	130.66	19,486
2024-06-25	127.97	129.39	125.00	129.39	128.76	7,573
2024-06-24	128.05	135.00	123.95	128.38	127.76	19,108
2024-06-21	129.88	129.88	123.14	127.27	126.65	21,533
2024-06-20	142.78	142.80	129.97	131.75	131.11	27,506
2024-06-19	143.29	147.98	141.19	143.11	142.42	3,886
2024-06-18	138.45	143.00	137.02	143.00	142.31	22,723
2024-06-17	131.69	134.11	128.83	133.51	132.86	15,196
2024-06-14	130.26	130.26	125.06	126.15	125.54	5,549
2024-06-13	129.35	130.00	126.53	130.00	129.37	9,254
2024-06-12	124.00	127.67	123.12	125.19	124.58	8,544
2024-06-11	124.00	124.00	118.60	120.50	119.92	5,269
2024-06-10	116.67	121.17	116.00	120.60	120.02	9,685
2024-06-07	115.00	119.07	113.94	119.07	118.49	2,563
2024-06-06	120.00	120.00	113.28	115.00	114.44	9,309
2024-06-05	114.00	118.40	112.53	118.40	117.83	13,938
2024-06-04	112.00	112.35	110.24	111.37	110.83	4,020
2024-06-03	111.80	112.63	109.40	111.25	110.71	2,985
2024-05-31	113.59	113.59	106.11	108.56	108.03	13,157
2024-05-29	113.08	115.12	112.53	114.18	113.63	5,716
2024-05-28	113.50	114.18	111.32	114.18	113.63	11,523
2024-05-27	112.61	119.10	112.61	115.00	114.44	1,618

← NewerPage 10 of 21 · 1,249 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.