Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	276.11	279.33	272.76	276.85	45.540	8,634
2022-09-14	278.33	280.74	272.75	273.36	44.966	14,100
2022-09-13	290.19	291.26	276.27	278.34	45.785	20,130
2022-09-12	295.76	297.15	293.56	294.59	48.458	4,086
2022-09-09	294.18	296.80	294.00	294.47	48.438	15,696
2022-09-08	287.00	290.96	280.00	287.32	47.262	7,554
2022-09-06	294.20	294.48	289.11	289.11	47.557	15,582
2022-09-05	293.88	295.16	293.88	294.60	48.460	264
2022-09-02	301.00	304.01	291.01	293.88	48.341	58,176
2022-09-01	287.00	299.40	285.00	298.69	49.133	137,184
2022-08-31	287.35	297.05	287.35	297.05	48.863	8,922
2022-08-30	289.24	291.38	283.01	287.35	47.267	5,340
2022-08-29	292.00	293.76	285.52	288.01	47.376	2,412
2022-08-26	313.05	313.05	293.16	293.74	48.318	9,570
2022-08-25	301.00	313.50	301.00	313.50	51.569	17,766
2022-08-24	294.28	299.15	293.99	298.31	49.070	5,340
2022-08-23	300.95	300.95	295.00	295.49	48.606	3,768
2022-08-22	310.00	310.00	299.61	300.27	49.392	5,124
2022-08-19	322.43	322.43	312.84	313.10	51.503	10,890
2022-08-18	326.60	327.63	326.03	326.03	53.630	9,882
2022-08-17	326.71	326.86	314.36	318.56	52.401	9,006
2022-08-16	327.65	330.79	326.40	328.78	54.082	8,262
2022-08-15	329.23	331.01	325.68	330.16	54.309	6,198
2022-08-12	330.00	331.91	323.47	329.23	54.156	7,980
2022-08-11	315.30	326.87	315.00	322.31	53.018	119,010
2022-08-10	305.10	313.17	300.00	312.98	51.483	7,434
2022-08-09	304.99	306.31	296.47	303.66	49.950	8,286
2022-08-08	320.00	320.00	313.00	314.09	51.666	2,502
2022-08-05	331.99	331.99	321.00	322.91	53.116	8,580
2022-08-04	336.69	339.01	334.86	337.66	55.543	1,830
2022-08-03	329.05	341.01	328.86	339.86	55.905	6,528
2022-08-02	320.08	330.88	319.65	329.31	54.169	8,808
2022-08-01	321.59	329.43	320.51	324.12	53.316	6,810
2022-07-29	317.58	322.21	315.80	321.59	52.899	15,450
2022-07-28	320.93	323.22	315.60	319.69	52.587	5,538
2022-07-27	317.98	327.21	317.68	326.65	53.732	6,684
2022-07-26	320.22	324.25	318.35	318.35	52.366	3,210
2022-07-25	336.86	336.86	321.25	322.13	52.988	7,644
2022-07-22	340.00	340.00	332.82	336.86	55.411	8,556
2022-07-21	345.97	348.69	341.70	347.88	57.224	10,650
2022-07-20	335.36	346.22	334.68	346.22	56.951	6,912
2022-07-19	330.49	339.84	330.49	338.73	55.719	11,214
2022-07-18	332.48	333.30	326.05	326.05	53.633	7,050
2022-07-15	323.52	333.03	323.08	331.82	54.582	18,870
2022-07-14	317.31	323.60	314.08	320.78	52.766	20,214
2022-07-13	315.94	320.29	310.98	318.78	52.437	14,052
2022-07-12	313.44	325.00	313.44	320.88	52.783	24,798
2022-07-11	311.61	312.17	309.65	311.35	51.215	18,792
2022-07-08	316.49	317.13	309.69	311.23	51.195	2,970
2022-07-07	310.31	318.00	310.31	316.94	52.134	1,116
2022-07-06	305.44	313.63	305.44	311.85	51.229	26,970
2022-07-05	288.37	306.03	280.76	305.41	50.171	108,690
2022-07-04	290.09	290.19	279.69	288.38	47.374	1,494
2022-07-01	284.99	286.81	276.83	284.38	46.717	285,558
2022-06-30	288.77	292.58	285.00	289.11	47.494	13,500
2022-06-29	299.83	300.39	289.44	289.93	47.628	22,374
2022-06-28	307.00	312.22	305.08	305.35	50.162	8,460
2022-06-27	310.42	312.51	306.59	306.59	50.365	16,020
2022-06-24	294.65	307.72	294.65	306.26	50.311	17,292
2022-06-23	292.28	294.60	286.48	294.60	48.396	59,532

← NewerPage 18 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.