Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	62.500	63.470	62.320	62.320	61.919	384
2023-11-28	62.800	63.310	60.000	61.230	60.836	2,297
2023-11-27	62.500	63.760	62.500	63.310	62.903	1,703
2023-11-24	62.700	63.020	62.370	62.880	62.476	159
2023-11-23	61.680	61.680	60.020	61.680	61.283	123
2023-11-22	62.490	63.480	62.450	62.940	62.535	503
2023-11-21	63.580	63.800	62.340	62.490	62.088	2,597
2023-11-20	63.060	63.660	62.520	63.590	63.181	419
2023-11-17	62.440	63.300	62.440	63.300	62.893	158
2023-11-16	62.350	62.580	61.990	62.440	62.039	61
2023-11-14	60.790	62.730	60.790	62.550	62.148	1,379
2023-11-13	61.980	61.980	60.530	61.040	60.648	5,025
2023-11-10	60.690	61.980	60.590	61.980	61.582	3,103
2023-11-09	59.300	61.970	59.300	60.590	60.200	4,334
2023-11-08	59.040	59.150	58.550	59.060	58.680	1,728
2023-11-07	58.740	59.300	58.740	59.030	58.650	1,134
2023-11-06	59.150	59.660	58.910	59.300	58.919	2,241
2023-11-03	58.000	59.690	58.000	59.380	58.998	932
2023-11-01	56.520	58.110	56.520	57.360	56.991	16,443
2023-10-31	55.460	56.300	55.130	56.150	55.789	255
2023-10-30	55.550	55.970	54.840	55.970	55.610	4,473
2023-10-27	53.860	55.090	53.640	54.890	54.537	132
2023-10-26	55.860	55.860	53.300	54.040	53.693	1,565
2023-10-25	56.460	57.410	55.010	55.260	54.905	9,135
2023-10-24	56.660	56.810	56.080	56.730	56.365	1,721
2023-10-23	55.860	56.600	55.640	56.080	55.719	1,489
2023-10-20	56.730	57.530	56.390	56.390	56.027	1,249
2023-10-19	58.110	58.110	56.850	56.900	56.534	1,205
2023-10-18	57.890	58.320	57.890	58.150	57.776	133
2023-10-17	58.000	58.030	57.220	57.730	57.359	2,505
2023-10-16	58.760	58.790	57.670	58.180	57.806	359
2023-10-13	59.200	59.200	58.350	58.760	58.382	299
2023-10-11	58.380	58.970	58.260	58.970	58.591	3,298
2023-10-10	59.150	59.250	58.260	58.260	57.885	2,875
2023-10-09	57.000	59.150	56.000	59.150	58.770	5,026
2023-10-06	60.000	60.000	57.000	57.000	56.634	938
2023-10-05	58.810	59.660	58.800	59.660	59.212	2,875
2023-10-04	58.230	58.480	58.020	58.480	58.041	1,115
2023-10-03	57.910	58.810	57.910	58.010	57.574	5,386
2023-10-02	57.150	58.040	56.890	56.890	56.463	509
2023-09-29	56.830	57.220	56.390	57.220	56.790	15,140
2023-09-28	56.490	56.490	53.900	55.250	54.835	9,386
2023-09-27	57.120	57.680	56.520	57.210	56.780	10,852
2023-09-26	56.780	56.780	56.280	56.280	55.857	8,466
2023-09-25	56.710	56.930	56.190	56.590	56.165	107
2023-09-22	56.800	57.040	56.750	57.040	56.612	1,212
2023-09-21	56.590	56.590	55.980	55.980	55.560	3,460
2023-09-20	57.900	58.200	56.650	56.950	56.522	1,699
2023-09-19	56.690	57.280	56.690	57.280	56.850	716
2023-09-18	56.890	57.310	56.780	56.820	56.393	1,785
2023-09-15	57.840	57.840	56.610	56.880	56.453	704
2023-09-14	58.270	58.590	58.170	58.590	58.150	893
2023-09-13	58.390	58.490	57.850	57.850	57.416	638
2023-09-12	58.680	59.110	58.300	58.310	57.872	2,044
2023-09-11	58.260	58.570	57.000	57.490	57.058	515
2023-09-08	57.840	58.560	57.840	58.160	57.723	1,230
2023-09-06	58.680	58.680	57.870	58.400	57.961	203
2023-09-05	57.390	58.890	57.390	58.680	58.239	2,620
2023-09-04	59.000	59.000	57.400	57.400	56.969	68
2023-09-01	58.000	58.000	56.280	57.400	56.969	7,495

← NewerPage 13 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.