Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	193.64	199.38	193.20	198.90	198.78	16,929
2025-10-27	202.48	202.48	194.30	197.95	197.83	32,753
2025-10-24	190.20	197.78	189.01	197.78	197.66	18,562
2025-10-23	177.35	185.57	173.09	185.39	185.27	18,484
2025-10-22	182.87	184.58	173.22	178.74	178.63	24,336
2025-10-21	185.93	185.93	180.98	182.96	182.85	17,779
2025-10-20	187.01	191.74	184.14	186.59	186.47	20,095
2025-10-17	181.30	183.60	177.10	182.67	182.56	18,980
2025-10-16	180.90	186.77	177.88	183.49	183.38	16,730
2025-10-15	173.64	174.88	170.71	173.78	173.67	10,990
2025-10-14	174.99	175.38	170.68	171.01	170.90	18,697
2025-10-13	172.70	175.78	170.59	175.78	175.67	5,896
2025-10-10	173.62	182.15	166.31	166.31	166.21	5,929
2025-10-09	174.27	174.73	169.99	171.55	171.44	2,856
2025-10-08	167.00	174.60	167.00	174.60	174.49	12,593
2025-10-07	171.51	174.59	163.50	167.00	166.90	5,803
2025-10-06	175.22	178.09	168.30	170.00	169.89	13,903
2025-10-03	163.49	170.90	163.49	166.06	165.96	10,284
2025-10-02	162.61	164.91	160.93	161.86	161.76	6,997
2025-10-01	147.49	161.00	145.80	161.00	160.90	27,603
2025-09-30	145.41	149.97	145.41	147.60	147.44	18,746
2025-09-29	141.63	146.62	141.14	145.40	145.24	5,712
2025-09-26	140.52	141.50	138.43	138.84	138.69	7,012
2025-09-25	142.00	142.00	138.32	141.56	141.40	6,287
2025-09-24	148.15	148.15	140.90	143.75	143.59	24,304
2025-09-23	149.00	149.53	146.00	147.20	147.04	10,528
2025-09-22	144.08	149.00	144.07	146.04	145.88	13,898
2025-09-19	144.96	146.01	141.50	144.07	143.91	23,283
2025-09-18	142.05	150.99	142.05	150.99	150.82	8,225
2025-09-17	139.88	141.80	136.95	141.80	141.64	7,216
2025-09-16	139.68	140.78	139.29	140.24	140.09	3,501
2025-09-15	140.55	141.24	138.70	139.67	139.52	13,473
2025-09-12	138.97	141.08	137.50	140.55	140.40	112,161
2025-09-11	133.03	140.00	132.78	137.13	136.98	21,847
2025-09-10	125.95	128.04	125.55	126.45	126.31	18,216
2025-09-09	118.70	123.75	118.70	123.00	122.87	6,952
2025-09-08	117.50	119.49	116.69	117.51	117.38	3,741
2025-09-05	114.65	118.10	114.14	117.50	117.37	15,570
2025-09-04	107.45	112.86	107.45	112.86	112.74	9,353
2025-09-03	108.11	108.11	106.85	107.53	107.41	2,357
2025-09-02	107.48	108.01	104.59	108.01	107.89	5,267
2025-09-01	107.00	108.30	106.23	106.41	106.29	566
2025-08-29	109.51	112.26	106.55	106.55	106.43	8,163
2025-08-28	107.49	110.70	107.41	110.70	110.58	4,040
2025-08-27	105.70	107.20	105.10	106.51	106.39	4,033
2025-08-26	104.99	106.91	104.44	105.70	105.58	3,935
2025-08-25	107.11	107.11	105.16	105.16	105.04	6,513
2025-08-22	106.01	109.26	106.01	106.69	106.57	6,473
2025-08-21	110.39	110.39	105.55	105.55	105.43	2,979
2025-08-20	110.70	110.70	103.69	110.39	110.27	3,821
2025-08-19	112.59	113.44	111.03	112.27	112.15	4,107
2025-08-18	109.30	111.72	109.05	111.47	111.35	25,371
2025-08-15	113.52	113.52	107.76	108.43	108.31	4,741
2025-08-14	111.17	113.52	109.88	113.52	113.40	5,023
2025-08-13	114.24	115.50	111.23	112.20	112.08	2,981
2025-08-12	113.02	115.44	111.47	114.88	114.75	5,316
2025-08-11	111.00	115.50	110.48	111.00	110.88	18,474
2025-08-08	101.48	108.08	101.39	107.72	107.60	9,687
2025-08-07	103.51	104.55	100.88	101.26	101.15	2,765
2025-08-06	98.680	102.59	97.730	102.59	102.48	3,612

← NewerPage 5 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.