Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	525.33	552.06	511.06	552.06	90.602	3,078
2021-12-28	529.80	529.80	521.67	525.33	86.154	2,670
2021-12-27	535.93	536.00	528.78	530.78	87.048	12,726
2021-12-23	514.31	538.72	513.85	536.01	87.906	50,244
2021-12-22	517.00	517.51	508.15	511.09	83.819	32,550
2021-12-21	507.10	522.80	505.00	520.50	85.362	103,950
2021-12-20	470.32	472.83	464.56	471.47	77.321	2,088
2021-12-17	467.77	471.43	462.87	470.34	77.136	11,010
2021-12-16	489.44	490.86	467.63	471.92	77.395	32,796
2021-12-15	478.05	486.59	469.90	484.72	79.494	6,006
2021-12-14	478.78	478.78	466.30	473.62	77.674	3,858
2021-12-13	488.00	490.65	479.49	480.45	78.794	42,222
2021-12-10	468.85	480.57	466.86	480.57	78.813	12,618
2021-12-09	473.08	479.25	472.20	474.06	77.746	12,690
2021-12-08	483.92	483.92	472.28	474.57	77.829	17,550
2021-12-07	475.27	489.06	475.27	480.43	78.791	31,614
2021-12-06	459.75	474.01	457.52	469.16	76.942	307,482
2021-12-03	469.36	472.74	456.13	460.08	75.453	27,036
2021-12-02	475.50	475.50	459.59	469.03	76.921	543,006
2021-12-01	481.97	500.50	481.97	489.04	80.203	42,978
2021-11-30	479.15	483.93	475.61	477.68	78.339	2,838
2021-11-29	472.20	484.89	472.20	484.89	79.522	8,874
2021-11-26	474.99	474.99	458.60	464.95	76.252	13,746
2021-11-25	477.78	487.01	477.23	477.99	78.390	180
2021-11-24	475.00	486.55	471.77	483.58	79.307	12,918
2021-11-23	480.00	493.42	474.60	476.96	78.221	22,272
2021-11-22	466.93	489.89	464.60	471.88	77.388	13,380
2021-11-19	432.50	469.53	432.50	466.71	76.540	11,514
2021-11-18	424.00	429.52	421.82	429.48	70.435	3,480
2021-11-17	418.65	420.40	414.10	416.24	68.263	2,994
2021-11-16	422.09	423.46	417.07	423.02	69.375	3,816
2021-11-12	404.44	423.90	404.44	422.10	69.224	59,784
2021-11-11	401.72	405.00	399.88	402.67	66.038	1,386
2021-11-10	406.36	407.40	401.39	404.32	66.308	14,394
2021-11-09	413.47	417.10	409.63	415.80	68.191	7,332
2021-11-08	407.00	415.88	406.46	413.47	67.809	10,218
2021-11-05	404.48	408.09	400.29	407.00	66.748	7,266
2021-11-04	405.26	406.80	398.81	404.48	66.335	5,124
2021-11-03	400.80	404.89	396.73	397.66	65.216	1,596
2021-11-01	390.27	402.55	389.67	398.98	65.433	51,948
2021-10-29	382.83	392.72	382.83	390.56	64.052	12,798
2021-10-28	383.52	393.35	383.52	390.27	64.004	4,230
2021-10-27	382.44	382.63	374.81	380.91	62.469	2,220
2021-10-26	387.47	387.47	383.25	383.52	62.897	3,462
2021-10-25	382.59	398.62	380.36	381.75	62.607	7,050
2021-10-22	390.90	394.26	381.00	381.00	62.484	9,804
2021-10-21	383.25	387.39	382.30	387.30	63.517	8,130
2021-10-20	371.71	384.24	371.71	379.23	62.194	4,950
2021-10-19	370.15	378.56	369.20	377.97	61.987	23,772

← NewerPage 21 of 21 · 1,249 trading days

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.