Micron Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 350.61 | 363.99 | 350.00 | 363.99 | 363.86 | 53,227 |
| 2026-01-26 | 348.40 | 349.04 | 339.00 | 343.60 | 343.48 | 27,197 |
| 2026-01-23 | 350.00 | 363.56 | 346.00 | 352.40 | 352.28 | 28,610 |
| 2026-01-22 | 352.01 | 353.97 | 334.86 | 350.48 | 350.36 | 177,029 |
| 2026-01-21 | 330.96 | 349.88 | 327.54 | 346.25 | 346.13 | 62,818 |
| 2026-01-20 | 333.07 | 340.96 | 323.71 | 327.66 | 327.54 | 54,218 |
| 2026-01-19 | 324.00 | 335.88 | 318.43 | 333.08 | 332.96 | 5,303 |
| 2026-01-16 | 316.20 | 328.14 | 315.27 | 324.00 | 323.89 | 40,306 |
| 2026-01-15 | 305.04 | 311.72 | 301.60 | 307.99 | 307.88 | 27,136 |
| 2026-01-14 | 304.00 | 304.01 | 295.68 | 298.30 | 298.19 | 23,761 |
| 2026-01-13 | 310.30 | 313.00 | 300.37 | 304.00 | 303.89 | 21,124 |
| 2026-01-12 | 304.00 | 311.76 | 303.30 | 310.30 | 310.19 | 52,545 |
| 2026-01-09 | 299.83 | 309.00 | 292.00 | 309.00 | 308.89 | 20,762 |
| 2026-01-08 | 306.00 | 308.62 | 288.86 | 299.83 | 299.72 | 23,939 |
| 2026-01-07 | 304.00 | 311.54 | 300.94 | 306.00 | 305.89 | 28,022 |
| 2026-01-06 | 285.59 | 309.31 | 283.25 | 309.31 | 309.20 | 31,701 |
| 2026-01-05 | 294.10 | 295.79 | 278.70 | 280.89 | 280.79 | 29,489 |
| 2026-01-02 | 267.00 | 287.27 | 264.60 | 287.27 | 287.17 | 29,104 |
| 2025-12-30 | 275.61 | 275.61 | 266.78 | 267.00 | 266.91 | 11,078 |
| 2025-12-29 | 260.00 | 273.50 | 258.76 | 272.88 | 272.78 | 24,814 |
| 2025-12-26 | 265.89 | 282.00 | 259.00 | 260.19 | 260.10 | 12,568 |
| 2025-12-23 | 257.45 | 262.10 | 253.92 | 258.15 | 258.06 | 17,749 |
| 2025-12-22 | 254.90 | 258.40 | 248.75 | 258.40 | 258.24 | 19,344 |
| 2025-12-19 | 232.10 | 247.75 | 230.92 | 247.72 | 247.57 | 45,937 |
| 2025-12-18 | 236.52 | 241.83 | 226.63 | 229.50 | 229.36 | 66,287 |
| 2025-12-17 | 213.75 | 219.01 | 203.71 | 219.01 | 218.87 | 29,676 |
| 2025-12-16 | 212.94 | 217.00 | 209.89 | 211.62 | 211.49 | 10,645 |
| 2025-12-15 | 210.00 | 226.99 | 204.75 | 214.07 | 213.94 | 15,414 |
| 2025-12-12 | 232.00 | 232.00 | 216.47 | 217.85 | 217.71 | 16,168 |
| 2025-12-11 | 236.99 | 237.64 | 227.42 | 232.61 | 232.47 | 19,019 |
| 2025-12-10 | 229.01 | 240.66 | 228.55 | 240.02 | 239.87 | 14,400 |
| 2025-12-09 | 223.00 | 231.08 | 221.43 | 229.35 | 229.21 | 13,146 |
| 2025-12-08 | 218.26 | 224.26 | 218.12 | 224.20 | 224.06 | 27,323 |
| 2025-12-05 | 202.68 | 217.41 | 200.67 | 216.08 | 215.95 | 23,823 |
| 2025-12-04 | 205.99 | 205.99 | 197.24 | 199.80 | 199.68 | 27,873 |
| 2025-12-03 | 212.49 | 212.49 | 202.30 | 206.70 | 206.57 | 20,144 |
| 2025-12-02 | 214.21 | 217.44 | 208.57 | 212.49 | 212.36 | 29,216 |
| 2025-12-01 | 207.09 | 216.35 | 205.00 | 216.00 | 215.87 | 11,340 |
| 2025-11-28 | 209.15 | 211.49 | 208.18 | 210.79 | 210.66 | 22,861 |
| 2025-11-27 | 208.00 | 208.00 | 200.29 | 203.48 | 203.35 | 671 |
| 2025-11-26 | 203.80 | 208.00 | 202.35 | 206.15 | 206.02 | 19,015 |
| 2025-11-25 | 200.87 | 202.56 | 194.88 | 201.61 | 201.48 | 36,344 |
| 2025-11-24 | 191.79 | 202.08 | 190.63 | 201.06 | 200.93 | 58,623 |
| 2025-11-21 | 181.10 | 190.46 | 173.78 | 189.06 | 188.94 | 116,990 |
| 2025-11-19 | 205.99 | 210.80 | 193.28 | 202.99 | 202.86 | 30,681 |
| 2025-11-18 | 215.68 | 215.68 | 201.30 | 202.49 | 202.36 | 29,595 |
| 2025-11-17 | 219.01 | 230.00 | 213.30 | 215.93 | 215.80 | 31,178 |
| 2025-11-14 | 205.50 | 224.50 | 204.07 | 218.00 | 217.86 | 38,063 |
| 2025-11-13 | 215.00 | 217.58 | 203.55 | 210.15 | 210.02 | 29,101 |
| 2025-11-12 | 214.01 | 219.82 | 213.43 | 215.53 | 215.40 | 26,295 |
| 2025-11-11 | 220.16 | 221.11 | 210.90 | 212.30 | 212.17 | 26,471 |
| 2025-11-10 | 220.00 | 228.00 | 219.44 | 224.10 | 223.96 | 25,674 |
| 2025-11-07 | 213.31 | 216.75 | 202.30 | 216.75 | 216.62 | 45,835 |
| 2025-11-06 | 214.79 | 219.00 | 210.77 | 212.25 | 212.12 | 65,053 |
| 2025-11-05 | 196.11 | 214.78 | 196.11 | 213.20 | 213.07 | 87,522 |
| 2025-11-04 | 203.00 | 205.11 | 196.11 | 196.11 | 195.99 | 41,124 |
| 2025-11-03 | 206.01 | 212.16 | 206.01 | 211.99 | 211.86 | 49,711 |
| 2025-10-31 | 204.00 | 207.00 | 196.64 | 201.26 | 201.13 | 26,250 |
| 2025-10-30 | 202.24 | 203.85 | 198.60 | 203.19 | 203.06 | 8,712 |
| 2025-10-29 | 203.65 | 206.74 | 201.95 | 202.60 | 202.47 | 19,426 |
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.