Micron Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 423.03 | 440.45 | 422.51 | 435.50 | 435.46 | 80,414 |
| 2026-04-24 | 410.00 | 423.11 | 409.72 | 410.01 | 409.97 | 113,899 |
| 2026-04-23 | 397.00 | 408.00 | 390.00 | 402.10 | 402.06 | 72,407 |
| 2026-04-22 | 377.66 | 407.27 | 377.66 | 405.00 | 404.96 | 109,096 |
| 2026-04-20 | 381.28 | 385.00 | 362.84 | 370.00 | 369.96 | 48,789 |
| 2026-04-17 | 382.54 | 390.38 | 375.59 | 377.50 | 377.46 | 57,772 |
| 2026-04-16 | 372.99 | 385.91 | 371.00 | 379.59 | 379.55 | 42,341 |
| 2026-04-15 | 378.00 | 385.20 | 366.00 | 380.15 | 380.11 | 66,166 |
| 2026-04-14 | 359.56 | 387.19 | 353.00 | 387.19 | 387.15 | 55,818 |
| 2026-04-13 | 350.00 | 354.79 | 343.59 | 354.71 | 354.68 | 30,862 |
| 2026-04-10 | 354.49 | 356.20 | 342.66 | 351.00 | 350.97 | 33,289 |
| 2026-04-09 | 347.00 | 358.00 | 338.24 | 358.00 | 357.97 | 53,041 |
| 2026-04-08 | 349.00 | 352.00 | 339.93 | 346.90 | 346.87 | 50,441 |
| 2026-04-07 | 318.87 | 326.00 | 314.48 | 323.57 | 323.54 | 27,435 |
| 2026-04-06 | 325.30 | 330.69 | 318.72 | 324.55 | 324.52 | 33,677 |
| 2026-04-02 | 300.00 | 316.46 | 292.72 | 316.46 | 316.43 | 64,741 |
| 2026-04-01 | 299.96 | 324.59 | 295.54 | 317.76 | 317.73 | 97,646 |
| 2026-03-31 | 282.99 | 291.35 | 271.76 | 291.35 | 291.32 | 93,794 |
| 2026-03-30 | 319.50 | 319.90 | 279.39 | 283.15 | 283.12 | 68,266 |
| 2026-03-27 | 306.93 | 320.50 | 304.39 | 310.46 | 310.43 | 34,742 |
| 2026-03-26 | 326.50 | 328.00 | 306.89 | 307.01 | 306.98 | 65,659 |
| 2026-03-25 | 339.99 | 339.99 | 325.00 | 331.58 | 331.46 | 47,510 |
| 2026-03-24 | 351.00 | 355.15 | 342.20 | 346.15 | 346.03 | 34,595 |
| 2026-03-23 | 379.00 | 379.00 | 351.35 | 354.66 | 354.54 | 96,747 |
| 2026-03-20 | 387.62 | 393.89 | 368.88 | 371.00 | 370.87 | 87,558 |
| 2026-03-19 | 386.14 | 400.62 | 372.37 | 387.00 | 386.86 | 73,949 |
| 2026-03-18 | 403.32 | 409.89 | 400.34 | 409.70 | 409.56 | 42,468 |
| 2026-03-17 | 393.00 | 402.00 | 386.77 | 401.32 | 401.18 | 63,641 |
| 2026-03-16 | 389.21 | 399.60 | 382.65 | 385.00 | 384.86 | 44,154 |
| 2026-03-13 | 360.28 | 378.10 | 360.19 | 378.10 | 377.97 | 54,489 |
| 2026-03-12 | 357.80 | 358.24 | 346.84 | 356.00 | 355.87 | 34,248 |
| 2026-03-11 | 352.72 | 363.87 | 350.13 | 363.50 | 363.37 | 46,618 |
| 2026-03-10 | 336.89 | 356.71 | 336.89 | 347.00 | 346.88 | 49,838 |
| 2026-03-09 | 320.56 | 335.43 | 311.66 | 332.08 | 331.96 | 69,052 |
| 2026-03-06 | 344.80 | 345.31 | 322.13 | 322.13 | 322.02 | 49,645 |
| 2026-03-05 | 351.23 | 353.54 | 333.62 | 347.33 | 347.21 | 29,263 |
| 2026-03-04 | 333.61 | 355.00 | 333.61 | 349.00 | 348.88 | 39,355 |
| 2026-03-03 | 343.42 | 344.20 | 332.53 | 335.89 | 335.77 | 112,917 |
| 2026-03-02 | 349.98 | 361.00 | 344.36 | 355.00 | 354.88 | 45,401 |
| 2026-02-27 | 349.36 | 357.89 | 344.89 | 350.90 | 350.78 | 37,412 |
| 2026-02-26 | 371.00 | 371.55 | 345.22 | 356.50 | 356.37 | 89,003 |
| 2026-02-25 | 361.99 | 374.33 | 361.09 | 367.41 | 367.28 | 42,415 |
| 2026-02-24 | 369.13 | 376.05 | 353.07 | 361.99 | 361.86 | 115,572 |
| 2026-02-23 | 368.26 | 369.00 | 356.99 | 364.18 | 364.05 | 20,154 |
| 2026-02-20 | 364.21 | 372.50 | 358.90 | 368.26 | 368.13 | 26,269 |
| 2026-02-19 | 369.00 | 369.00 | 355.22 | 360.60 | 360.47 | 24,393 |
| 2026-02-18 | 367.29 | 372.50 | 363.68 | 367.39 | 367.26 | 33,428 |
| 2026-02-13 | 356.51 | 366.19 | 344.00 | 359.00 | 358.87 | 54,204 |
| 2026-02-12 | 365.10 | 377.00 | 356.44 | 360.98 | 360.85 | 77,228 |
| 2026-02-11 | 326.69 | 357.80 | 326.69 | 355.59 | 355.46 | 61,766 |
| 2026-02-10 | 325.50 | 332.00 | 317.75 | 323.45 | 323.34 | 37,934 |
| 2026-02-09 | 340.00 | 340.00 | 321.41 | 333.70 | 333.58 | 32,504 |
| 2026-02-06 | 344.11 | 345.98 | 324.10 | 340.00 | 339.88 | 85,788 |
| 2026-02-05 | 322.90 | 340.93 | 319.12 | 340.00 | 339.88 | 65,624 |
| 2026-02-04 | 366.51 | 366.51 | 319.22 | 329.49 | 329.37 | 124,977 |
| 2026-02-03 | 389.33 | 390.26 | 356.08 | 366.62 | 366.49 | 101,009 |
| 2026-02-02 | 364.04 | 388.63 | 362.12 | 385.01 | 384.87 | 43,517 |
| 2026-01-30 | 393.51 | 397.27 | 357.55 | 366.00 | 365.87 | 67,458 |
| 2026-01-29 | 380.74 | 384.34 | 363.61 | 384.00 | 383.86 | 127,379 |
| 2026-01-28 | 369.00 | 380.90 | 361.66 | 380.73 | 380.60 | 41,571 |
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.