Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	89.710	92.600	89.000	92.590	92.347	3,611
2025-02-07	90.840	91.990	88.470	89.040	88.807	4,552
2025-02-06	90.640	93.010	90.190	91.440	91.200	8,525
2025-02-05	86.720	90.480	86.720	90.480	90.243	16,652
2025-02-04	87.800	89.190	86.020	89.190	88.956	6,591
2025-02-03	89.750	91.940	86.330	91.940	91.699	65,033
2025-01-31	89.680	91.590	88.800	89.750	89.515	4,825
2025-01-30	89.200	94.130	88.680	94.130	93.883	3,698
2025-01-29	88.970	89.200	85.800	89.200	88.966	5,727
2025-01-28	89.230	90.800	86.010	89.210	88.976	8,978
2025-01-27	95.800	95.800	87.000	89.220	88.986	57,952
2025-01-24	102.76	103.53	101.00	103.51	103.24	4,151
2025-01-23	107.92	107.92	102.16	103.28	103.01	49,404
2025-01-22	111.65	111.65	107.05	107.92	107.64	5,776
2025-01-21	106.80	110.99	106.23	110.99	110.70	4,869
2025-01-20	108.35	109.47	103.68	105.99	105.71	16,525
2025-01-17	104.90	106.96	103.36	106.68	106.40	18,764
2025-01-16	104.04	105.87	103.32	103.85	103.58	49,112
2025-01-15	98.850	104.26	98.850	103.20	102.93	13,500
2025-01-14	98.360	98.360	96.310	97.680	97.424	6,881
2025-01-13	99.970	99.970	94.730	96.800	96.546	6,629
2025-01-10	100.79	101.77	98.600	101.07	100.81	7,423
2025-01-09	106.90	106.90	99.320	101.54	101.27	6,505
2025-01-08	105.08	106.12	100.95	105.23	104.95	4,911
2025-01-07	101.52	108.00	101.50	104.20	103.93	41,887
2025-01-06	95.950	103.00	90.220	101.50	101.23	22,133
2025-01-03	89.880	92.740	89.830	91.720	91.480	9,736
2025-01-02	88.640	90.010	87.700	89.830	89.595	23,665
2024-12-30	90.700	96.000	87.270	89.090	88.857	13,736
2024-12-27	91.020	96.220	89.000	96.220	95.968	7,926
2024-12-26	92.000	93.380	90.800	91.100	90.861	9,831
2024-12-23	91.990	93.280	91.000	91.460	91.142	9,710
2024-12-20	86.630	90.900	84.970	90.000	89.687	11,992
2024-12-19	96.320	96.440	86.730	88.120	87.814	63,579
2024-12-18	112.50	115.23	105.00	105.00	104.64	26,241
2024-12-17	111.99	113.94	109.28	111.50	111.11	13,975
2024-12-16	106.00	112.20	105.90	109.91	109.53	17,736
2024-12-13	101.36	103.36	100.83	103.08	102.72	14,962
2024-12-12	99.970	99.970	97.990	97.990	97.650	4,210
2024-12-11	98.230	102.05	98.230	102.05	101.70	2,827
2024-12-10	105.92	106.52	98.000	98.230	97.889	6,285
2024-12-09	101.97	105.00	101.09	102.15	101.80	3,476
2024-12-06	101.48	103.00	100.72	101.97	101.62	3,934
2024-12-05	103.32	103.67	100.60	100.60	100.25	3,280
2024-12-04	102.20	104.33	101.00	104.33	103.97	4,603
2024-12-03	100.55	104.91	100.55	101.14	100.79	11,546
2024-12-02	98.320	101.20	98.320	100.52	100.17	7,106
2024-11-29	99.000	99.240	96.690	96.690	96.354	6,140
2024-11-28	96.950	99.180	96.420	96.420	96.085	1,410
2024-11-27	98.940	98.940	94.500	96.950	96.613	1,653
2024-11-26	101.57	101.57	97.150	97.960	97.620	2,346
2024-11-25	99.610	102.52	99.610	101.57	101.22	4,825
2024-11-22	99.190	100.19	98.440	99.000	98.656	8,621
2024-11-21	92.880	100.04	92.880	99.190	98.845	4,593
2024-11-19	94.480	94.780	93.000	94.780	94.451	5,843
2024-11-18	93.350	94.000	91.800	93.490	93.165	5,613
2024-11-14	99.300	99.300	95.240	99.300	98.955	4,247
2024-11-13	98.900	99.400	96.710	99.300	98.955	7,241
2024-11-12	102.06	102.06	98.600	99.640	99.294	13,239
2024-11-11	108.99	108.99	102.76	104.50	104.14	16,932

← NewerPage 8 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.