Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	74.880	74.880	74.000	74.100	73.691	3,125
2024-02-27	76.530	76.790	74.730	76.070	75.650	617
2024-02-26	71.980	76.510	71.980	74.350	73.939	3,752
2024-02-23	71.400	72.000	70.840	71.240	70.847	3,517
2024-02-22	68.000	71.260	68.000	71.120	70.727	5,539
2024-02-21	66.160	66.350	65.870	66.060	65.695	684
2024-02-20	65.050	66.350	65.050	66.160	65.795	136
2024-02-19	69.000	69.000	64.900	66.320	65.954	1,294
2024-02-16	67.500	68.000	66.000	66.000	65.636	3,348
2024-02-15	67.960	68.130	67.500	67.500	67.127	650
2024-02-14	68.050	68.180	67.620	67.650	67.276	3,892
2024-02-09	71.050	71.050	70.210	70.820	70.429	1,236
2024-02-08	70.840	71.390	70.210	70.990	70.598	2,431
2024-02-07	69.580	70.450	69.580	70.450	70.061	1,893
2024-02-06	72.450	72.450	69.300	69.300	68.917	3,568
2024-02-05	72.240	72.310	71.610	72.310	71.911	254
2024-02-02	70.270	71.540	70.270	71.540	71.145	287
2024-02-01	71.470	71.470	69.840	70.190	69.802	355
2024-01-31	70.210	70.790	69.790	70.750	70.359	173
2024-01-30	73.100	73.710	70.620	70.910	70.518	1,625
2024-01-29	72.100	73.380	72.100	73.100	72.696	282
2024-01-26	72.100	72.300	71.470	72.170	71.772	182
2024-01-25	73.220	73.500	72.940	72.990	72.587	733
2024-01-24	73.490	73.490	72.030	72.250	71.851	953
2024-01-23	74.200	74.200	72.040	72.040	71.642	1,163
2024-01-22	73.570	74.250	72.730	74.220	73.810	2,609
2024-01-19	69.650	72.100	69.650	71.800	71.404	301
2024-01-18	69.740	70.050	69.360	69.650	69.265	370
2024-01-17	68.600	68.860	68.460	68.460	68.082	266
2024-01-16	67.500	69.790	67.500	69.020	68.639	2,943
2024-01-15	67.720	67.720	66.190	66.190	65.825	581
2024-01-12	66.680	66.680	66.200	66.590	66.222	597
2024-01-11	67.410	67.680	66.780	67.680	67.306	1,570
2024-01-10	67.960	67.960	67.000	67.000	66.630	11
2024-01-09	68.810	68.810	67.410	67.960	67.585	1,371
2024-01-08	68.950	69.090	68.680	68.680	68.301	368
2024-01-05	67.410	67.570	67.200	67.490	67.117	2,625
2024-01-04	68.350	68.350	67.410	67.410	67.038	1,007
2024-01-03	66.080	67.710	65.850	67.500	67.127	1,642
2024-01-02	68.180	68.320	67.170	67.170	66.799	2,372
2023-12-28	69.570	70.400	69.070	69.070	68.689	1,143
2023-12-27	70.380	70.380	69.510	69.570	69.186	1,074
2023-12-26	68.600	70.630	68.600	69.880	69.431	774
2023-12-22	69.350	70.420	69.350	70.000	69.550	2,453
2023-12-21	67.670	69.500	67.670	69.340	68.894	3,768
2023-12-20	66.710	66.710	65.000	65.000	64.582	1,243
2023-12-19	66.470	66.640	65.970	66.640	66.212	204
2023-12-18	67.280	67.690	66.570	66.570	66.142	626
2023-12-15	67.580	67.580	66.980	66.990	66.559	166
2023-12-14	65.710	67.550	65.710	67.550	67.116	2,303
2023-12-13	64.210	65.800	64.210	65.720	65.297	1,086
2023-12-12	64.470	64.500	63.890	64.210	63.797	461
2023-12-11	62.130	64.460	62.100	64.140	63.728	4,471
2023-12-08	61.510	61.700	60.740	61.670	61.274	48
2023-12-07	59.800	60.600	59.800	60.300	59.912	14
2023-12-06	60.720	60.780	59.770	59.800	59.416	481
2023-12-05	60.840	60.840	60.320	60.580	60.191	1,753
2023-12-04	61.650	62.160	60.780	61.020	60.628	2,623
2023-12-01	61.570	61.980	61.320	61.680	61.283	311
2023-11-30	63.600	63.600	61.570	61.570	61.174	246

← NewerPage 12 of 21 · 1,248 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.