Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	87.450	88.590	86.890	87.250	87.097	30,155
2025-05-09	81.400	82.000	79.640	82.000	81.856	8,230
2025-05-08	79.860	81.380	79.300	80.750	80.609	3,760
2025-05-07	77.000	79.130	76.950	77.350	77.215	9,850
2025-05-06	77.000	77.020	75.070	76.780	76.646	768
2025-05-05	75.000	76.840	74.480	75.010	74.879	15,001
2025-05-02	74.940	76.810	74.410	75.580	75.448	3,013
2025-04-30	70.160	72.560	69.550	72.560	72.433	3,577
2025-04-29	74.000	74.000	71.870	72.580	72.453	1,097
2025-04-28	75.340	75.340	72.900	73.890	73.761	12,423
2025-04-25	72.150	75.900	72.150	75.900	75.767	2,715
2025-04-24	70.010	73.290	69.800	72.940	72.812	7,051
2025-04-23	67.940	70.840	67.940	69.800	69.678	4,406
2025-04-22	65.170	66.960	64.790	66.420	66.304	8,532
2025-04-17	68.220	68.220	65.170	66.040	65.924	6,869
2025-04-16	66.530	68.760	65.680	67.900	67.781	53,683
2025-04-15	70.490	70.900	69.230	69.330	69.209	2,689
2025-04-14	72.420	73.040	68.350	68.350	68.230	4,111
2025-04-11	68.200	68.250	66.070	67.840	67.721	7,336
2025-04-10	75.550	75.550	67.060	68.200	68.081	44,346
2025-04-09	65.440	76.180	64.750	75.490	75.358	19,286
2025-04-08	70.010	71.290	63.710	65.010	64.896	9,382
2025-04-07	62.470	67.990	60.930	65.990	65.874	21,937
2025-04-04	70.000	70.000	62.590	62.710	62.600	29,183
2025-04-03	77.500	77.520	69.720	69.720	69.598	23,047
2025-04-02	82.840	85.130	81.960	83.290	83.144	3,106
2025-04-01	85.650	85.990	82.150	85.990	85.839	10,654
2025-03-31	83.120	84.800	80.710	84.800	84.651	8,418
2025-03-28	86.990	87.070	84.140	84.220	84.073	6,624
2025-03-27	91.400	91.400	86.210	86.210	86.059	17,737
2025-03-26	91.840	91.840	86.950	87.680	87.450	4,615
2025-03-25	93.700	93.700	88.500	90.110	89.874	3,317
2025-03-24	92.000	93.800	91.800	92.770	92.527	6,852
2025-03-21	94.380	94.400	89.300	89.300	89.066	11,100
2025-03-20	95.640	99.510	95.630	99.510	99.249	5,424
2025-03-19	94.640	97.400	94.640	95.660	95.409	1,798
2025-03-18	96.620	96.920	95.230	95.230	94.981	2,812
2025-03-17	96.060	98.400	96.060	97.930	97.673	8,676
2025-03-14	93.790	98.100	93.750	96.060	95.808	6,613
2025-03-13	92.340	94.640	91.060	91.530	91.290	19,706
2025-03-12	90.440	93.800	89.630	91.060	90.821	10,587
2025-03-11	86.480	87.830	84.000	86.210	85.984	3,550
2025-03-10	87.000	87.600	84.350	85.800	85.575	4,161
2025-03-07	88.000	89.880	86.500	88.630	88.398	3,641
2025-03-06	88.620	89.340	85.510	88.240	88.009	49,334
2025-03-05	88.420	91.100	88.030	90.250	90.014	3,525
2025-02-28	89.000	92.250	87.950	91.440	91.200	50,962
2025-02-27	95.990	96.920	89.270	89.750	89.515	3,145
2025-02-26	92.650	95.700	92.350	94.470	94.223	2,919
2025-02-25	92.250	92.260	88.500	88.500	88.268	2,278
2025-02-24	95.420	95.800	92.210	92.250	92.008	2,412
2025-02-21	98.480	98.480	93.510	94.760	94.512	15,360
2025-02-20	99.000	99.200	97.300	97.810	97.554	657
2025-02-19	99.670	102.00	98.850	99.350	99.090	44,400
2025-02-18	95.260	101.95	95.260	101.71	101.44	65,787
2025-02-17	92.340	95.180	92.340	92.520	92.278	9,028
2025-02-14	92.440	96.070	92.370	94.680	94.432	3,820
2025-02-13	88.410	92.360	88.410	92.360	92.118	5,277
2025-02-12	89.110	91.000	84.100	91.000	90.762	10,583
2025-02-11	91.860	91.920	89.850	90.520	90.283	3,706

← NewerPage 7 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.