Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	100.20	100.89	98.800	100.36	100.25	2,560
2025-08-04	97.680	100.99	96.810	100.99	100.88	1,898
2025-08-01	98.990	100.15	95.840	100.15	100.04	4,683
2025-07-31	106.22	106.22	100.48	101.20	101.09	4,243
2025-07-30	105.80	107.49	105.32	106.08	105.96	1,573
2025-07-29	104.75	105.34	103.20	105.00	104.88	2,918
2025-07-28	103.65	104.20	102.90	104.20	104.09	6,961
2025-07-25	103.89	103.89	100.57	103.04	102.93	2,399
2025-07-24	103.02	103.90	101.97	103.90	103.79	1,812
2025-07-23	103.00	103.97	100.36	103.97	103.86	8,503
2025-07-22	104.90	105.45	100.38	105.45	105.33	4,040
2025-07-21	105.76	106.96	104.17	104.17	104.06	4,884
2025-07-18	105.00	106.87	104.64	104.71	104.60	45,201
2025-07-17	104.88	106.36	103.52	104.30	104.19	11,372
2025-07-16	111.98	111.98	106.80	108.45	108.33	5,200
2025-07-15	111.72	112.16	110.53	111.98	111.86	78,935
2025-07-14	113.99	113.99	108.70	110.61	110.49	8,893
2025-07-11	113.20	115.28	113.09	114.68	114.55	1,796
2025-07-10	113.15	117.00	112.92	117.00	116.87	17,046
2025-07-09	114.00	114.21	110.92	111.34	111.22	3,079
2025-07-08	111.97	114.04	111.50	112.92	112.80	7,651
2025-07-07	109.01	110.25	108.50	108.89	108.77	3,985
2025-07-04	112.00	112.00	108.21	108.21	108.09	1,203
2025-07-03	110.50	112.25	110.30	112.09	111.97	809
2025-07-02	108.73	111.32	107.30	109.64	109.45	3,695
2025-07-01	110.45	111.64	108.76	109.60	109.41	10,885
2025-06-30	114.00	114.15	111.08	111.34	111.15	15,747
2025-06-27	115.43	116.20	112.86	113.79	113.59	19,068
2025-06-26	118.96	120.00	113.32	115.43	115.23	9,384
2025-06-25	117.81	119.00	116.20	119.00	118.79	6,679
2025-06-24	114.64	118.17	114.50	118.17	117.96	16,439
2025-06-23	113.83	114.25	110.91	111.55	111.35	3,282
2025-06-20	111.72	113.85	110.50	113.85	113.65	2,714
2025-06-18	110.70	112.17	110.11	111.71	111.51	2,838
2025-06-17	109.68	112.43	109.63	110.51	110.32	6,059
2025-06-16	108.38	110.77	108.33	109.47	109.28	2,776
2025-06-13	107.20	108.32	105.32	106.48	106.29	35,181
2025-06-12	105.84	107.32	105.10	107.20	107.01	2,442
2025-06-11	106.69	108.24	106.12	107.12	106.93	4,916
2025-06-10	102.82	106.56	102.82	105.87	105.68	1,865
2025-06-09	102.00	104.95	101.40	102.52	102.34	242,410
2025-06-06	100.80	103.69	100.13	101.01	100.83	1,581
2025-06-05	98.000	101.61	98.000	100.94	100.76	4,396
2025-06-04	95.080	97.390	95.080	97.040	96.870	2,785
2025-06-03	93.220	96.720	92.290	95.370	95.203	6,686
2025-06-02	89.920	93.880	89.630	92.950	92.787	9,104
2025-05-30	90.890	91.640	88.020	90.670	90.511	3,079
2025-05-29	93.090	93.790	90.860	91.750	91.589	488
2025-05-28	91.240	92.100	90.880	92.100	91.939	2,387
2025-05-27	90.180	91.230	89.000	90.860	90.701	3,448
2025-05-26	86.980	89.300	86.940	87.030	86.878	5,864
2025-05-23	87.970	88.610	86.350	86.810	86.658	6,483
2025-05-22	90.080	91.080	88.800	90.440	90.282	5,644
2025-05-21	91.720	93.000	89.980	90.800	90.641	3,070
2025-05-20	92.290	93.090	91.720	92.400	92.238	4,943
2025-05-19	89.980	93.050	89.980	92.290	92.128	848
2025-05-16	91.450	93.000	90.700	90.700	90.541	53,445
2025-05-15	87.750	90.600	86.610	90.600	90.441	5,124
2025-05-14	89.980	91.070	88.670	90.400	90.242	28,003
2025-05-13	85.500	90.870	85.500	89.980	89.822	4,988

← NewerPage 6 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.