Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	48.960	50.580	48.440	48.840	48.273	8,676
2022-12-12	47.300	48.890	47.210	48.580	48.016	6,600
2022-12-09	48.450	48.730	47.920	48.380	47.818	624
2022-12-08	47.880	48.370	47.070	47.860	47.304	7,078
2022-12-07	47.040	47.050	46.000	46.940	46.395	8,579
2022-12-06	47.300	47.420	46.760	47.040	46.494	2,793
2022-12-05	47.490	48.190	47.280	47.430	46.879	7,920
2022-12-02	47.820	47.820	46.500	47.380	46.830	13,378
2022-12-01	50.080	50.290	47.010	47.010	46.464	8,473
2022-11-30	48.500	49.490	46.500	49.490	48.915	8,387
2022-11-29	49.500	49.700	48.300	48.300	47.739	2,436
2022-11-28	52.300	52.300	49.830	49.890	49.311	9,722
2022-11-25	53.100	53.100	52.200	52.300	51.693	2,353
2022-11-24	53.070	53.150	52.990	53.150	52.533	71
2022-11-23	53.000	53.500	51.940	52.650	52.039	3,884
2022-11-22	50.900	52.240	50.900	52.240	51.633	4,148
2022-11-21	51.980	53.000	50.270	50.270	49.686	2,573
2022-11-18	316.26	316.40	309.33	311.85	51.371	504
2022-11-17	318.15	320.40	310.00	316.45	52.129	1,458
2022-11-16	338.53	338.53	310.01	310.01	51.068	17,052
2022-11-14	329.00	332.94	326.77	329.29	54.244	1,296
2022-11-11	323.71	336.03	318.22	332.13	54.712	20,256
2022-11-10	312.00	323.71	312.00	323.71	53.325	8,586
2022-11-09	290.40	293.22	286.94	290.26	47.815	15,762
2022-11-08	295.00	297.63	293.00	296.17	48.788	1,086
2022-11-07	285.00	293.00	283.97	293.00	48.266	7,176
2022-11-04	276.84	285.72	276.46	282.39	46.518	12,270
2022-11-03	270.04	277.32	269.25	274.67	45.247	11,502
2022-11-01	284.45	285.00	280.15	280.95	46.281	9,792
2022-10-31	288.52	290.78	279.33	279.34	46.016	17,412
2022-10-28	275.25	289.86	275.25	285.50	47.031	153,330
2022-10-27	292.88	298.35	277.62	277.62	45.733	20,856
2022-10-26	296.64	305.56	294.92	298.08	49.103	12,126
2022-10-25	302.25	302.73	294.98	296.65	48.868	9,282
2022-10-24	294.01	299.08	292.20	298.67	49.200	7,152
2022-10-21	279.20	290.18	279.20	289.17	47.635	25,278
2022-10-20	279.07	286.80	279.07	281.11	46.308	18,624
2022-10-19	277.55	281.92	277.55	279.07	45.972	22,572
2022-10-18	287.87	288.98	272.93	276.62	45.568	18,258
2022-10-17	288.96	288.96	280.77	282.75	46.578	4,410
2022-10-14	291.46	292.46	279.77	281.82	46.425	8,982
2022-10-13	271.44	291.46	271.44	289.72	47.726	13,728
2022-10-11	266.66	283.92	265.76	282.70	46.570	25,170
2022-10-10	273.66	273.66	264.95	268.33	44.202	1,074
2022-10-07	285.41	285.41	274.86	276.00	45.466	5,148
2022-10-06	284.34	285.75	278.33	285.41	47.016	2,172
2022-10-05	274.20	285.26	274.20	285.26	46.923	342
2022-10-04	276.17	282.13	276.17	278.83	45.866	8,838
2022-10-03	267.17	274.35	267.00	268.29	44.132	13,824
2022-09-30	266.74	281.15	265.45	271.97	44.737	16,704
2022-09-29	273.66	273.66	266.48	271.02	44.581	852
2022-09-28	269.45	273.75	267.93	273.66	45.015	9,048
2022-09-27	266.90	271.29	266.90	270.05	44.421	14,100
2022-09-26	267.04	267.71	265.39	267.71	44.036	5,550
2022-09-23	254.91	262.76	253.94	261.36	42.992	16,794
2022-09-22	257.61	259.00	254.43	255.67	42.056	13,092
2022-09-21	260.50	268.94	254.72	260.78	42.897	18,372
2022-09-20	268.75	268.75	261.87	263.90	43.410	13,536
2022-09-19	275.46	278.40	268.87	271.45	44.652	6,546
2022-09-16	273.00	277.67	273.00	275.46	45.311	342

← NewerPage 17 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.