Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	48.030	48.670	47.350	47.540	47.062	2,659
2023-03-09	48.220	49.080	48.030	48.030	47.547	1,565
2023-03-08	49.060	49.060	47.500	48.600	48.111	4,881
2023-03-07	48.820	49.380	47.950	48.090	47.606	750
2023-03-06	49.630	50.540	48.790	48.830	48.339	1,021
2023-03-03	48.920	49.290	48.550	49.180	48.685	1,531
2023-03-02	49.880	49.880	47.500	48.920	48.428	5,480
2023-03-01	50.350	50.790	49.560	49.900	49.398	3,721
2023-02-28	50.330	51.080	50.050	50.570	50.061	500
2023-02-27	50.330	51.200	50.270	50.270	49.764	923
2023-02-24	50.010	50.460	49.590	50.330	49.823	703
2023-02-23	50.450	50.490	49.320	50.220	49.715	2,765
2023-02-22	50.620	50.620	48.890	48.890	48.398	3,917
2023-02-17	52.400	52.400	50.480	50.620	50.111	2,239
2023-02-16	53.360	53.740	52.190	52.400	51.873	764
2023-02-15	53.820	53.910	52.680	53.360	52.823	1,603
2023-02-14	51.750	53.830	51.170	53.830	53.288	3,872
2023-02-13	52.010	52.010	50.910	51.750	51.229	1,454
2023-02-10	53.170	53.190	51.700	51.740	51.219	1,290
2023-02-09	54.040	54.040	52.620	52.640	52.110	1,863
2023-02-08	53.900	53.900	51.950	51.950	51.427	3,659
2023-02-07	51.910	53.910	51.670	53.910	53.367	6,055
2023-02-06	53.450	53.450	51.540	51.660	51.140	4,714
2023-02-03	53.130	54.340	52.840	53.450	52.912	1,282
2023-02-02	52.790	53.620	51.960	53.130	52.595	4,188
2023-02-01	51.040	53.200	50.840	52.790	52.259	4,273
2023-01-31	51.000	51.100	49.990	51.050	50.536	7,538
2023-01-30	55.440	55.440	52.600	53.000	52.467	2,030
2023-01-27	52.780	55.450	52.200	55.450	54.892	4,722
2023-01-26	52.400	53.410	51.960	52.800	52.269	2,871
2023-01-25	51.700	52.190	51.400	52.020	51.496	2,231
2023-01-24	53.180	53.180	52.270	52.310	51.784	6,154
2023-01-23	50.790	53.500	50.790	53.190	52.655	93,939
2023-01-20	49.500	50.790	49.500	50.790	50.279	10,983
2023-01-19	48.920	49.190	47.990	48.930	48.438	3,909
2023-01-18	48.480	49.050	48.170	48.920	48.428	5,479
2023-01-17	48.310	49.600	48.220	48.370	47.883	2,148
2023-01-16	48.560	49.730	48.180	49.620	49.121	368
2023-01-13	48.710	48.710	47.800	48.190	47.705	7,656
2023-01-12	50.900	50.900	48.350	48.710	48.220	11,318
2023-01-11	49.790	50.990	49.300	50.990	50.477	5,040
2023-01-10	49.500	49.500	48.830	49.400	48.903	4,231
2023-01-09	50.000	50.600	49.370	49.480	48.982	1,597
2023-01-06	48.920	49.950	47.720	49.700	49.200	6,831
2023-01-05	49.000	49.290	48.500	48.920	48.428	10,363
2023-01-04	47.000	49.400	47.000	48.790	48.299	18,395
2023-01-03	48.000	48.000	44.470	45.900	45.438	5,283
2023-01-02	44.640	48.000	44.500	47.990	47.507	1,302
2022-12-29	43.080	44.610	42.900	44.180	43.735	9,830
2022-12-28	43.950	44.700	42.850	43.080	42.580	1,857
2022-12-27	44.100	44.400	42.850	44.240	43.726	7,984
2022-12-26	43.430	44.380	43.400	44.100	43.588	683
2022-12-23	42.660	43.400	42.100	43.400	42.896	6,768
2022-12-22	43.840	43.840	41.900	42.610	42.115	12,787
2022-12-21	44.450	44.810	44.000	44.540	44.023	3,731
2022-12-20	45.230	45.230	43.950	44.450	43.934	1,370
2022-12-19	46.340	46.420	45.220	45.400	44.873	5,029
2022-12-16	46.180	46.270	45.280	46.170	45.634	12,718
2022-12-15	48.180	48.180	45.870	46.170	45.634	13,031
2022-12-14	49.300	49.630	47.780	48.180	47.621	15,120

← NewerPage 16 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.