Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	376.58	376.58	359.00	368.42	60.464	40,572
2022-03-24	368.24	379.25	363.47	379.25	62.241	45,546
2022-03-23	385.75	385.75	363.47	363.47	59.651	49,854
2022-03-22	384.92	393.08	381.81	390.78	64.133	29,046
2022-03-21	397.00	397.99	374.48	380.77	62.491	52,560
2022-03-18	402.53	408.94	395.58	397.60	65.253	20,160
2022-03-17	402.26	405.97	393.41	403.65	66.245	16,728
2022-03-16	393.29	404.99	392.56	402.05	65.983	61,086
2022-03-15	358.69	379.37	353.01	376.37	61.768	35,586
2022-03-14	368.50	368.50	353.01	355.92	58.412	54,738
2022-03-11	373.81	386.08	368.50	368.51	60.478	26,634
2022-03-10	391.88	395.44	373.80	379.94	62.354	54,114
2022-03-09	401.43	402.09	388.25	398.04	65.325	17,844
2022-03-08	386.32	404.70	379.00	395.14	64.849	60,708
2022-03-07	410.00	415.73	386.32	386.64	63.454	38,892
2022-03-04	445.75	447.75	409.27	410.88	67.432	59,244
2022-03-03	470.71	470.78	445.75	445.75	73.155	49,770
2022-03-02	472.88	480.13	470.71	474.75	77.914	38,316
2022-02-25	456.76	466.41	449.22	460.91	75.643	39,270
2022-02-24	433.09	454.76	424.16	454.71	74.625	31,566
2022-02-23	461.50	461.93	433.17	433.17	71.090	21,606
2022-02-22	454.00	474.20	450.60	461.50	75.740	22,056
2022-02-21	471.64	471.64	420.01	420.01	68.930	9,072
2022-02-18	486.54	489.10	457.84	466.85	76.618	22,992
2022-02-17	490.50	494.28	484.46	484.46	79.508	18,726
2022-02-16	493.32	494.46	484.46	490.50	80.499	20,790
2022-02-15	481.27	499.51	473.27	492.94	80.899	51,150
2022-02-14	473.39	483.87	464.15	467.09	76.657	13,422
2022-02-11	475.60	490.50	467.00	468.57	76.900	39,912
2022-02-10	474.28	490.69	463.26	476.23	78.157	82,506
2022-02-09	451.39	464.25	443.06	461.62	75.759	37,818
2022-02-08	427.50	443.60	423.93	440.73	72.331	44,112
2022-02-07	416.50	432.48	416.50	427.50	70.160	24,180
2022-02-04	437.05	437.20	427.97	433.56	71.154	20,958
2022-02-03	443.10	449.03	435.97	436.12	71.574	24,636
2022-02-02	439.64	446.89	438.61	445.13	73.053	37,956
2022-02-01	436.07	439.49	424.00	427.41	70.145	114,324
2022-01-31	428.49	432.03	420.53	431.64	70.839	27,798
2022-01-28	425.23	425.23	407.88	417.01	68.438	49,146
2022-01-27	447.90	449.09	425.23	425.23	69.787	40,236
2022-01-26	449.78	457.09	441.35	444.32	72.920	29,616
2022-01-25	445.36	446.40	438.50	440.99	72.374	30,558
2022-01-24	444.45	454.72	428.96	453.85	74.484	32,634
2022-01-21	463.24	463.68	444.45	447.10	73.376	41,034
2022-01-20	490.31	492.60	466.19	466.19	76.509	23,532
2022-01-19	520.10	521.83	491.90	492.06	80.755	37,674
2022-01-18	529.76	529.76	517.84	517.84	84.986	16,188
2022-01-17	559.00	559.00	528.74	529.76	86.942	228
2022-01-14	530.20	536.49	530.20	536.49	88.047	17,916
2022-01-13	532.00	537.82	530.61	530.61	87.082	22,272
2022-01-12	529.37	532.47	522.20	525.01	86.163	61,914
2022-01-11	526.09	527.65	518.90	522.19	85.700	12,378
2022-01-10	554.98	554.98	517.32	528.23	86.691	33,756
2022-01-07	547.07	550.00	531.30	532.96	87.467	9,300
2022-01-06	539.17	552.41	536.88	543.62	89.217	10,542
2022-01-05	542.62	556.32	539.17	539.17	88.486	37,242
2022-01-04	552.00	552.00	531.77	548.95	90.092	22,470
2022-01-03	527.00	543.00	526.24	542.35	89.008	10,350
2021-12-30	551.00	551.65	500.01	522.19	85.700	18,102
2021-12-29	525.33	552.06	511.06	552.06	90.602	3,078

← NewerPage 20 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.