Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	56.000	58.000	56.000	58.000	57.564	5,275
2023-08-30	54.100	55.670	54.100	55.350	54.934	7,478
2023-08-29	53.220	54.200	53.000	54.100	53.694	2,986
2023-08-28	53.000	53.700	52.740	52.840	52.443	1,918
2023-08-25	50.670	51.800	50.670	51.760	51.371	490
2023-08-24	53.270	54.070	51.600	51.710	51.322	4,347
2023-08-23	52.380	52.980	51.940	52.860	52.463	356
2023-08-22	53.300	53.300	52.060	52.440	52.046	1,046
2023-08-21	52.760	53.190	52.330	53.170	52.771	1,230
2023-08-18	52.050	52.680	51.570	52.670	52.274	158
2023-08-17	53.470	53.470	52.720	52.760	52.364	1,506
2023-08-16	54.260	54.260	53.170	53.380	52.979	5,265
2023-08-15	56.370	56.370	54.580	54.580	54.170	334
2023-08-14	52.490	56.520	52.490	56.520	56.096	7,448
2023-08-11	52.520	52.760	52.390	52.490	52.096	1,849
2023-08-10	54.720	54.720	52.880	53.170	52.771	2,526
2023-08-09	55.990	55.990	54.860	54.960	54.547	559
2023-08-08	57.570	57.570	54.930	55.110	54.696	3,047
2023-08-07	56.930	57.270	56.260	56.440	56.016	7,195
2023-08-04	56.300	57.000	56.300	56.600	56.175	4,182
2023-08-03	54.740	56.430	54.740	56.430	56.006	2,921
2023-08-02	55.100	55.130	54.260	54.540	54.130	2,207
2023-08-01	56.120	56.690	55.590	56.510	56.086	2,791
2023-07-31	56.130	56.590	56.120	56.120	55.699	1,512
2023-07-28	55.980	56.750	55.920	56.130	55.708	920
2023-07-27	55.200	56.810	55.000	56.200	55.778	5,139
2023-07-26	51.910	53.360	51.350	53.020	52.622	5,290
2023-07-25	51.800	52.150	51.310	51.950	51.560	1,015
2023-07-24	52.090	52.800	51.500	51.710	51.322	1,833
2023-07-21	51.500	52.380	51.400	52.090	51.699	999
2023-07-20	51.200	52.420	51.200	51.500	51.113	461
2023-07-19	52.520	52.740	51.780	51.920	51.530	2,501
2023-07-18	51.770	52.120	51.130	52.070	51.679	3,876
2023-07-17	51.220	52.460	51.220	52.290	51.897	2,550
2023-07-14	51.460	52.170	50.990	51.060	50.677	6,810
2023-07-13	51.250	51.560	51.000	51.470	51.083	5,313
2023-07-12	50.950	51.270	50.820	51.210	50.825	392
2023-07-11	51.200	51.730	51.000	51.240	50.855	1,609
2023-07-10	49.500	51.030	49.150	50.740	50.359	1,119
2023-07-07	50.180	50.300	49.500	49.510	49.138	1,350
2023-07-06	50.310	52.000	49.500	51.000	50.617	1,833
2023-07-05	50.620	51.410	50.110	50.310	49.871	1,555
2023-07-04	51.200	51.200	50.530	50.620	50.179	1,812
2023-07-03	50.490	51.140	48.000	49.200	48.771	2,892
2023-06-30	52.100	52.360	50.400	50.490	50.050	9,650
2023-06-29	52.960	52.970	51.600	52.090	51.636	19,053
2023-06-28	53.200	54.720	52.810	54.110	53.638	2,611
2023-06-27	52.050	53.300	50.790	53.270	52.805	4,727
2023-06-26	52.130	52.850	52.040	52.050	51.596	4,264
2023-06-23	51.920	52.470	51.800	51.980	51.527	2,304
2023-06-22	52.450	52.930	51.910	52.580	52.121	1,007
2023-06-21	53.990	53.990	51.960	52.450	51.993	1,142
2023-06-20	53.680	53.950	52.610	53.010	52.548	9,921
2023-06-19	54.430	54.620	53.150	53.460	52.994	3,457
2023-06-16	56.700	57.000	52.520	54.430	53.955	44,986
2023-06-15	54.500	55.590	54.500	55.280	54.798	9,526
2023-06-14	54.450	55.660	54.450	54.960	54.481	13,176
2023-06-13	54.680	55.520	54.680	55.100	54.619	3,632
2023-06-12	53.450	54.700	53.450	54.670	54.193	2,917
2023-06-09	54.770	54.770	52.740	53.160	52.696	4,274

← NewerPage 14 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.