Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	286.57	293.22	286.57	291.65	47.911	37,680
2022-06-21	291.01	297.72	291.00	292.64	48.074	36,114
2022-06-20	293.82	293.82	285.80	291.00	47.804	504
2022-06-17	290.00	290.00	276.74	285.80	46.950	34,818
2022-06-15	303.70	304.89	295.00	298.14	48.977	21,456
2022-06-14	302.39	305.41	297.04	300.61	49.383	18,810
2022-06-13	305.00	308.99	300.09	301.31	49.498	54,102
2022-06-10	318.41	324.80	311.01	311.01	51.091	36,474
2022-06-09	334.91	335.45	327.82	327.82	53.853	10,896
2022-06-08	342.62	342.62	332.94	335.02	55.036	25,662
2022-06-07	336.81	344.20	336.11	344.20	56.544	3,588
2022-06-06	336.94	344.71	336.00	337.27	55.405	11,316
2022-06-03	345.70	345.70	332.21	334.36	54.927	58,272
2022-06-02	352.40	360.84	352.40	360.84	59.277	7,962
2022-06-01	354.45	356.83	349.97	353.91	58.139	9,738
2022-05-31	347.65	352.79	338.71	350.36	57.556	11,100
2022-05-30	351.71	353.50	351.50	353.50	58.071	2,244
2022-05-27	340.35	347.78	340.23	346.98	57.000	29,850
2022-05-26	323.55	339.09	321.19	336.16	55.223	13,740
2022-05-25	320.77	331.25	318.73	327.33	53.772	55,452
2022-05-24	332.25	332.25	317.92	320.77	52.695	37,374
2022-05-23	333.13	334.76	330.29	332.25	54.581	46,116
2022-05-20	346.78	346.78	322.90	333.13	54.725	54,216
2022-05-19	347.39	349.89	338.56	342.08	56.195	18,798
2022-05-18	361.55	367.88	350.58	354.81	58.287	35,910
2022-05-17	363.45	368.90	362.05	366.59	60.222	40,338
2022-05-16	362.61	362.61	362.61	362.61	59.568	0
2022-05-13	355.00	366.24	354.88	362.61	59.568	74,082
2022-05-12	340.80	352.47	338.48	343.73	56.466	85,524
2022-05-11	355.32	361.46	345.19	345.73	56.795	25,200
2022-05-10	354.56	361.04	348.97	355.32	58.370	45,636
2022-05-09	354.38	365.58	346.73	349.13	57.353	25,236
2022-05-06	358.13	361.83	349.01	349.01	57.334	29,322
2022-05-05	361.20	361.50	353.90	356.06	58.492	19,872
2022-05-04	357.13	364.20	351.15	360.34	59.195	36,588
2022-05-03	356.21	360.36	352.81	354.30	58.203	29,364
2022-05-02	336.00	357.03	336.00	357.03	58.651	119,694
2022-04-29	338.59	347.99	335.95	335.95	55.188	31,500
2022-04-28	338.92	349.59	336.62	347.52	57.089	28,566
2022-04-27	340.82	341.40	329.43	330.51	54.295	190,602
2022-04-26	335.01	343.27	334.84	335.95	55.188	14,838
2022-04-25	328.35	343.00	328.35	341.70	56.133	15,312
2022-04-22	334.30	336.59	330.14	334.99	55.031	27,264
2022-04-20	345.44	352.93	337.83	339.25	55.730	22,296
2022-04-19	333.29	342.85	331.41	339.44	55.762	57,546
2022-04-18	329.50	336.52	326.70	330.99	54.374	122,142
2022-04-14	340.18	342.36	329.69	329.69	54.160	15,450
2022-04-13	337.61	346.44	335.55	339.65	55.796	28,230
2022-04-12	341.64	342.44	335.70	337.61	55.461	28,968
2022-04-11	339.22	342.81	330.00	340.06	55.864	10,548
2022-04-08	346.88	346.88	334.99	339.22	55.726	8,712
2022-04-07	347.01	353.65	343.38	347.21	57.038	7,152
2022-04-06	349.19	350.26	336.19	349.91	57.426	13,848
2022-04-05	358.00	361.48	346.63	349.20	57.309	21,300
2022-04-04	352.01	359.06	352.00	358.00	58.754	23,886
2022-04-01	367.11	371.65	348.99	351.55	57.695	53,178
2022-03-31	372.93	379.12	364.25	373.53	61.302	38,208
2022-03-30	398.57	408.03	376.52	377.52	61.957	55,284
2022-03-29	390.91	396.30	377.62	391.03	64.174	29,136
2022-03-28	376.47	383.56	371.47	379.29	62.248	53,910

← NewerPage 19 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.