Micron Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 789.00 | 827.49 | 786.69 | 815.00 | 815.00 | 81,974 |
| 2026-07-21 | 777.00 | 830.02 | 775.52 | 823.00 | 823.00 | 138,360 |
| 2026-07-20 | 747.01 | 762.97 | 728.86 | 735.00 | 735.00 | 167,362 |
| 2026-07-17 | 705.00 | 769.00 | 688.09 | 726.95 | 726.95 | 264,921 |
| 2026-07-16 | 728.96 | 754.72 | 716.13 | 723.03 | 723.03 | 177,509 |
| 2026-07-15 | 826.49 | 827.92 | 743.97 | 766.90 | 766.90 | 154,701 |
| 2026-07-14 | 838.75 | 840.93 | 804.83 | 833.33 | 833.33 | 67,810 |
| 2026-07-13 | 790.50 | 805.00 | 770.64 | 803.80 | 803.80 | 83,499 |
| 2026-07-10 | 826.95 | 848.76 | 813.37 | 841.00 | 841.00 | 65,478 |
| 2026-07-09 | 869.00 | 887.00 | 843.83 | 848.00 | 848.00 | 93,499 |
| 2026-07-08 | 779.00 | 823.59 | 772.95 | 811.50 | 811.50 | 117,650 |
| 2026-07-07 | 801.00 | 808.25 | 766.00 | 808.25 | 808.25 | 199,094 |
| 2026-07-06 | 873.32 | 878.10 | 840.81 | 849.52 | 849.52 | 166,731 |
| 2026-07-03 | 870.51 | 888.40 | 870.51 | 881.99 | 881.99 | 104,706 |
| 2026-07-02 | 902.50 | 935.00 | 831.05 | 845.00 | 844.91 | 165,256 |
| 2026-07-01 | 941.00 | 949.21 | 901.51 | 902.00 | 901.90 | 102,291 |
| 2026-06-30 | 981.00 | 1,007.45 | 972.00 | 997.63 | 997.52 | 115,608 |
| 2026-06-29 | 970.00 | 984.44 | 886.00 | 980.03 | 979.92 | 179,143 |
| 2026-06-26 | 972.00 | 1,030.45 | 967.03 | 982.49 | 982.39 | 106,546 |
| 2026-06-25 | 1,070.21 | 1,083.08 | 985.40 | 1,040.00 | 1,039.90 | 218,514 |
| 2026-06-24 | 939.36 | 947.88 | 860.00 | 925.00 | 924.91 | 165,414 |
| 2026-06-23 | 935.00 | 970.00 | 871.97 | 912.00 | 911.91 | 126,954 |
| 2026-06-22 | 1,020.01 | 1,037.96 | 1,003.15 | 1,037.96 | 1,037.86 | 80,088 |
| 2026-06-19 | 988.79 | 988.79 | 960.00 | 986.28 | 986.18 | 11,925 |
| 2026-06-18 | 935.00 | 990.00 | 934.99 | 987.42 | 987.32 | 90,827 |
| 2026-06-17 | 893.00 | 926.37 | 856.31 | 899.98 | 899.89 | 118,456 |
| 2026-06-16 | 924.06 | 938.16 | 864.90 | 872.06 | 871.98 | 121,407 |
| 2026-06-15 | 885.00 | 925.59 | 882.77 | 908.00 | 907.91 | 130,195 |
| 2026-06-12 | 829.99 | 855.00 | 814.00 | 829.00 | 828.92 | 111,321 |
| 2026-06-11 | 781.59 | 843.37 | 769.62 | 840.00 | 839.92 | 151,771 |
| 2026-06-10 | 784.00 | 823.96 | 763.74 | 774.00 | 773.92 | 125,757 |
| 2026-06-09 | 854.00 | 854.61 | 739.89 | 809.91 | 809.83 | 313,487 |
| 2026-06-08 | 802.00 | 829.35 | 790.77 | 818.00 | 817.92 | 238,897 |
| 2026-06-05 | 806.01 | 818.57 | 740.00 | 740.00 | 739.93 | 218,592 |
| 2026-06-03 | 900.01 | 920.05 | 874.00 | 915.15 | 915.06 | 149,548 |
| 2026-06-02 | 872.15 | 898.25 | 850.20 | 890.78 | 890.69 | 104,960 |
| 2026-06-01 | 838.02 | 876.45 | 838.01 | 865.76 | 865.68 | 186,481 |
| 2026-05-29 | 797.00 | 827.88 | 790.80 | 809.00 | 808.92 | 175,321 |
| 2026-05-28 | 783.00 | 797.47 | 764.21 | 777.02 | 776.94 | 112,099 |
| 2026-05-27 | 810.00 | 815.00 | 750.35 | 781.40 | 781.32 | 166,252 |
| 2026-05-26 | 680.47 | 768.57 | 679.57 | 756.76 | 756.69 | 219,425 |
| 2026-05-25 | 635.00 | 680.07 | 635.00 | 659.95 | 659.89 | 12,546 |
| 2026-05-22 | 629.19 | 653.35 | 625.00 | 634.00 | 633.94 | 89,469 |
| 2026-05-21 | 609.03 | 638.21 | 609.03 | 634.00 | 633.94 | 103,452 |
| 2026-05-20 | 618.60 | 622.73 | 589.46 | 607.30 | 607.24 | 92,581 |
| 2026-05-19 | 567.01 | 607.55 | 547.00 | 586.00 | 585.94 | 172,181 |
| 2026-05-18 | 635.00 | 635.07 | 553.65 | 567.02 | 566.96 | 165,286 |
| 2026-05-15 | 625.00 | 629.20 | 606.81 | 609.99 | 609.93 | 144,840 |
| 2026-05-14 | 658.99 | 673.00 | 644.00 | 646.00 | 645.94 | 144,929 |
| 2026-05-13 | 653.00 | 676.45 | 640.00 | 666.00 | 665.94 | 131,288 |
| 2026-05-12 | 628.97 | 639.44 | 577.69 | 625.00 | 624.94 | 169,812 |
| 2026-05-11 | 642.11 | 666.66 | 627.00 | 652.25 | 652.19 | 225,095 |
| 2026-05-08 | 547.46 | 610.00 | 547.29 | 610.00 | 609.94 | 93,287 |
| 2026-05-07 | 534.62 | 558.60 | 522.00 | 532.00 | 531.95 | 87,668 |
| 2026-05-06 | 546.38 | 550.55 | 516.80 | 546.30 | 546.25 | 138,536 |
| 2026-05-05 | 499.50 | 534.43 | 495.90 | 522.02 | 521.97 | 118,448 |
| 2026-05-04 | 457.02 | 489.28 | 457.02 | 476.06 | 476.01 | 136,090 |
| 2026-04-30 | 434.01 | 445.00 | 417.05 | 425.00 | 424.96 | 49,112 |
| 2026-04-29 | 437.90 | 442.28 | 424.00 | 430.50 | 430.46 | 60,584 |
| 2026-04-28 | 420.00 | 430.85 | 408.00 | 422.00 | 421.96 | 114,876 |
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.