Micron Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 110.44 | 116.55 | 108.46 | 111.75 | 111.21 | 6,553 |
| 2024-05-23 | 113.63 | 113.74 | 107.47 | 108.15 | 107.63 | 7,185 |
| 2024-05-22 | 108.51 | 109.25 | 107.79 | 108.21 | 107.69 | 4,341 |
| 2024-05-21 | 108.00 | 109.77 | 104.83 | 108.64 | 108.11 | 3,852 |
| 2024-05-20 | 109.34 | 111.39 | 108.67 | 110.75 | 110.21 | 3,094 |
| 2024-05-17 | 111.00 | 111.00 | 106.45 | 106.59 | 106.07 | 4,376 |
| 2024-05-16 | 111.11 | 111.11 | 108.69 | 109.67 | 109.14 | 1,818 |
| 2024-05-15 | 107.01 | 109.50 | 107.01 | 109.40 | 108.87 | 17,986 |
| 2024-05-14 | 105.27 | 106.04 | 104.68 | 106.04 | 105.53 | 1,582 |
| 2024-05-13 | 104.09 | 106.20 | 104.09 | 105.56 | 105.05 | 3,833 |
| 2024-05-10 | 103.14 | 104.20 | 102.55 | 104.09 | 103.59 | 2,545 |
| 2024-05-09 | 101.92 | 103.20 | 100.60 | 100.75 | 100.26 | 2,598 |
| 2024-05-08 | 100.10 | 101.92 | 100.10 | 101.14 | 100.65 | 2,196 |
| 2024-05-07 | 101.42 | 102.04 | 100.92 | 101.00 | 100.51 | 1,727 |
| 2024-05-06 | 100.29 | 102.50 | 100.19 | 101.42 | 100.93 | 7,402 |
| 2024-05-03 | 97.900 | 97.900 | 96.000 | 97.720 | 97.247 | 6,072 |
| 2024-05-02 | 96.000 | 96.000 | 93.340 | 95.570 | 95.108 | 1,095 |
| 2024-04-30 | 96.000 | 100.29 | 96.000 | 98.630 | 98.153 | 5,253 |
| 2024-04-29 | 97.400 | 97.870 | 95.760 | 97.010 | 96.541 | 8,070 |
| 2024-04-26 | 96.650 | 98.490 | 95.640 | 98.490 | 98.014 | 2,239 |
| 2024-04-25 | 96.290 | 99.670 | 93.510 | 99.670 | 99.188 | 4,625 |
| 2024-04-24 | 104.93 | 104.95 | 94.460 | 95.500 | 95.038 | 2,440 |
| 2024-04-23 | 94.410 | 96.350 | 94.230 | 95.940 | 95.476 | 3,063 |
| 2024-04-22 | 90.300 | 95.220 | 90.300 | 94.410 | 93.953 | 10,186 |
| 2024-04-19 | 98.100 | 104.99 | 91.810 | 104.99 | 104.48 | 4,900 |
| 2024-04-18 | 102.51 | 102.51 | 98.220 | 99.400 | 98.919 | 6,093 |
| 2024-04-17 | 106.90 | 108.10 | 101.70 | 103.76 | 103.26 | 6,413 |
| 2024-04-16 | 105.00 | 107.50 | 104.10 | 107.40 | 106.88 | 2,831 |
| 2024-04-15 | 106.60 | 107.20 | 104.30 | 104.60 | 104.09 | 5,728 |
| 2024-04-12 | 107.69 | 107.80 | 104.08 | 106.99 | 106.47 | 14,883 |
| 2024-04-11 | 104.31 | 109.89 | 103.80 | 109.89 | 109.36 | 29,124 |
| 2024-04-10 | 102.44 | 105.98 | 100.30 | 105.98 | 105.47 | 3,912 |
| 2024-04-09 | 104.10 | 105.99 | 101.47 | 105.99 | 105.48 | 2,377 |
| 2024-04-08 | 106.28 | 109.40 | 103.01 | 103.13 | 102.63 | 4,273 |
| 2024-04-05 | 105.00 | 106.04 | 102.80 | 106.04 | 105.53 | 5,781 |
| 2024-04-04 | 109.34 | 109.34 | 104.10 | 105.00 | 104.49 | 8,652 |
| 2024-04-03 | 103.99 | 107.60 | 103.00 | 107.00 | 106.48 | 14,563 |
| 2024-04-02 | 104.62 | 104.62 | 102.00 | 104.49 | 103.98 | 10,157 |
| 2024-04-01 | 103.99 | 106.76 | 103.99 | 104.62 | 104.11 | 9,059 |
| 2024-03-28 | 98.500 | 99.680 | 98.000 | 98.450 | 97.974 | 2,269 |
| 2024-03-27 | 100.00 | 100.00 | 97.620 | 98.300 | 97.824 | 4,209 |
| 2024-03-26 | 99.500 | 101.46 | 99.000 | 99.000 | 98.453 | 6,549 |
| 2024-03-25 | 92.690 | 100.00 | 91.260 | 97.900 | 97.359 | 4,739 |
| 2024-03-22 | 91.710 | 92.630 | 89.260 | 91.690 | 91.184 | 2,983 |
| 2024-03-21 | 92.550 | 94.240 | 91.200 | 91.200 | 90.696 | 21,690 |
| 2024-03-20 | 79.000 | 79.360 | 78.560 | 79.360 | 78.922 | 527 |
| 2024-03-19 | 77.360 | 78.680 | 77.290 | 78.680 | 78.246 | 252 |
| 2024-03-18 | 81.000 | 81.000 | 78.640 | 79.150 | 78.713 | 7,906 |
| 2024-03-15 | 77.360 | 78.630 | 77.330 | 77.460 | 77.032 | 1,921 |
| 2024-03-14 | 77.990 | 77.990 | 75.520 | 75.520 | 75.103 | 2,774 |
| 2024-03-13 | 79.980 | 79.980 | 77.400 | 77.510 | 77.082 | 5,311 |
| 2024-03-12 | 78.570 | 80.830 | 78.570 | 80.830 | 80.384 | 19,999 |
| 2024-03-11 | 79.980 | 79.980 | 77.680 | 78.190 | 77.758 | 2,813 |
| 2024-03-08 | 83.120 | 84.400 | 80.960 | 81.280 | 80.831 | 2,963 |
| 2024-03-07 | 82.000 | 82.480 | 80.740 | 80.880 | 80.433 | 3,948 |
| 2024-03-06 | 78.000 | 79.200 | 78.000 | 78.540 | 78.106 | 696 |
| 2024-03-05 | 78.160 | 78.420 | 77.100 | 78.000 | 77.569 | 4,131 |
| 2024-03-04 | 81.120 | 81.360 | 78.640 | 79.370 | 78.932 | 4,068 |
| 2024-03-01 | 76.000 | 79.350 | 75.420 | 78.640 | 78.206 | 793 |
| 2024-02-29 | 74.100 | 75.250 | 74.060 | 74.530 | 74.118 | 268 |
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.