Micron Technology Inc historical data

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

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

← NewerPage 2 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.