Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	55.000	56.000	55.000	55.020	54.540	1,351
2023-06-06	55.710	56.220	55.000	55.000	54.520	1,097
2023-06-05	57.120	57.120	55.480	55.710	55.224	5,295
2023-06-02	57.960	57.960	56.680	56.890	56.394	2,363
2023-06-01	57.820	58.190	57.450	57.710	57.207	910
2023-05-31	58.480	58.710	57.650	57.920	57.415	4,322
2023-05-30	62.410	63.000	60.440	60.440	59.913	2,946
2023-05-29	61.280	61.280	57.500	60.710	60.181	606
2023-05-26	58.260	61.710	58.240	61.280	60.746	6,031
2023-05-25	57.000	58.630	56.700	58.260	57.752	5,441
2023-05-24	53.550	54.930	53.050	54.770	54.292	608
2023-05-23	55.190	55.870	54.690	54.690	54.213	2,059
2023-05-22	54.400	55.040	53.970	54.810	54.332	5,296
2023-05-19	56.010	56.890	55.370	56.780	56.285	536
2023-05-18	54.000	56.580	54.000	56.010	55.522	4,820
2023-05-17	53.070	53.610	52.500	53.530	53.063	373
2023-05-16	52.540	53.420	51.990	52.690	52.230	2,040
2023-05-15	51.010	52.760	50.930	52.750	52.290	7,274
2023-05-12	50.590	50.890	49.530	49.840	49.405	542
2023-05-11	51.000	51.000	50.380	50.490	50.050	514
2023-05-10	50.590	51.070	49.490	49.750	49.316	7,749
2023-05-09	50.220	50.990	50.160	50.590	50.149	588
2023-05-08	50.600	50.950	50.390	50.660	50.218	2,292
2023-05-05	50.760	50.780	50.190	50.610	50.169	563
2023-05-04	50.660	50.660	50.270	50.450	50.010	364
2023-05-03	51.500	51.780	50.660	50.660	50.218	6,185
2023-05-02	52.870	52.870	51.510	51.890	51.437	7,625
2023-04-28	51.000	53.710	51.000	53.710	53.242	4,381
2023-04-27	52.000	52.000	50.330	51.310	50.863	239
2023-04-26	50.220	51.360	50.200	51.210	50.763	3,990
2023-04-25	49.700	49.950	49.140	49.360	48.930	752
2023-04-24	51.090	51.420	49.950	49.950	49.514	2,509
2023-04-20	50.630	52.010	50.470	51.600	51.150	2,862
2023-04-19	51.390	51.550	51.390	51.550	51.100	2,823
2023-04-18	51.280	52.230	51.170	51.170	50.724	1,789
2023-04-17	51.260	51.560	50.980	51.290	50.843	1,162
2023-04-14	51.690	52.070	51.060	51.360	50.912	1,022
2023-04-13	51.000	52.040	49.770	51.850	51.398	2,682
2023-04-12	53.020	53.020	50.950	50.970	50.525	4,767
2023-04-11	52.920	53.300	52.700	53.020	52.558	6,616
2023-04-10	55.860	55.860	53.030	53.710	53.242	1,175
2023-04-06	48.870	50.790	45.260	49.000	48.573	895
2023-04-05	51.100	51.100	47.700	47.700	47.284	29
2023-04-04	50.250	50.250	48.400	48.400	47.913	664
2023-04-03	50.730	50.730	49.230	50.250	49.744	5,526
2023-03-31	53.340	53.340	50.910	50.910	50.398	4,128
2023-03-30	54.890	54.890	53.330	53.390	52.853	2,027
2023-03-29	53.600	55.180	53.300	54.900	54.347	11,604
2023-03-28	52.130	52.130	50.010	50.910	50.398	4,622
2023-03-27	53.340	53.370	51.730	52.130	51.605	1,463
2023-03-24	53.890	54.120	52.990	53.390	52.853	2,179
2023-03-23	50.500	54.340	50.500	54.340	53.793	10,578
2023-03-22	51.480	52.290	50.890	51.090	50.576	10,042
2023-03-21	51.010	52.040	50.600	51.990	51.467	1,562
2023-03-20	49.890	51.000	49.150	51.000	50.487	1,999
2023-03-17	49.380	50.500	49.380	50.000	49.497	2,675
2023-03-16	47.480	49.390	47.480	49.360	48.863	2,475
2023-03-15	47.090	47.910	46.940	47.660	47.180	10,534
2023-03-14	47.980	48.470	47.110	47.140	46.666	4,973
2023-03-13	47.540	47.930	46.200	47.540	47.062	7,739

← NewerPage 15 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.