Micron Technology Inc historical data

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

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

← NewerPage 4 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.