Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	107.41	109.56	106.60	106.91	106.54	4,635
2024-11-07	108.49	108.49	105.23	107.59	107.22	5,136
2024-11-06	102.89	106.08	102.88	105.96	105.59	18,034
2024-11-05	99.040	101.60	98.520	101.60	101.25	4,898
2024-11-04	98.500	99.600	97.160	97.210	96.872	5,108
2024-11-01	97.380	98.500	96.600	98.500	98.158	4,831
2024-10-31	98.460	98.680	95.600	96.410	96.075	4,605
2024-10-30	101.72	102.48	99.800	101.50	101.15	8,770
2024-10-29	99.960	105.79	99.960	105.79	105.42	2,530
2024-10-28	102.52	102.52	101.20	102.00	101.65	945
2024-10-25	102.60	104.16	102.53	102.53	102.17	5,834
2024-10-24	101.52	102.23	100.60	100.76	100.41	2,334
2024-10-23	102.80	102.80	98.440	100.00	99.653	5,905
2024-10-22	102.88	102.99	101.00	102.99	102.63	6,438
2024-10-21	105.99	106.06	102.48	104.97	104.61	3,072
2024-10-18	106.68	106.68	104.04	106.06	105.69	4,876
2024-10-17	103.78	108.00	103.78	105.72	105.35	7,519
2024-10-16	99.800	103.64	99.800	102.75	102.39	24,624
2024-10-15	101.12	102.64	97.440	98.390	98.048	8,788
2024-10-14	100.44	101.50	99.590	101.04	100.69	4,845
2024-10-11	99.050	101.08	98.550	99.650	99.304	5,554
2024-10-10	94.280	99.300	93.800	98.010	97.670	9,822
2024-10-09	95.030	95.200	93.360	94.640	94.311	8,145
2024-10-08	94.400	94.960	93.500	94.870	94.540	7,530
2024-10-07	92.050	95.500	91.760	94.440	94.112	13,765
2024-10-04	93.000	95.000	90.010	91.990	91.670	4,620
2024-10-03	91.850	93.950	91.200	93.390	93.066	6,188
2024-10-02	91.080	92.610	90.270	91.200	90.809	2,879
2024-10-01	94.080	94.320	90.180	91.080	90.690	18,813
2024-09-30	96.230	96.900	93.000	94.080	93.677	2,743
2024-09-27	99.790	101.10	97.100	97.700	97.282	18,149
2024-09-26	102.20	102.40	97.380	101.01	100.58	60,911
2024-09-25	86.000	87.970	85.600	87.700	87.324	11,024
2024-09-24	87.000	87.000	84.340	85.410	85.044	124,658
2024-09-23	84.600	87.520	84.600	86.400	86.030	14,805
2024-09-20	80.320	84.480	80.320	84.480	84.118	4,301
2024-09-19	79.550	81.670	79.550	80.840	80.494	6,172
2024-09-18	82.000	82.000	78.880	79.570	79.229	3,439
2024-09-17	81.190	82.100	80.240	81.150	80.802	4,130
2024-09-16	82.000	82.000	79.150	80.120	79.777	10,975
2024-09-13	83.000	85.040	82.160	84.420	84.058	5,278
2024-09-12	85.100	85.100	80.000	81.550	81.201	18,107
2024-09-11	82.740	85.160	81.450	85.080	84.716	10,772
2024-09-10	82.980	82.980	79.770	81.520	81.171	5,147
2024-09-09	83.280	83.280	79.660	80.470	80.125	7,339
2024-09-06	83.420	84.990	79.620	84.990	84.626	12,141
2024-09-05	84.080	84.990	82.210	84.990	84.626	3,406
2024-09-04	84.200	84.880	82.680	84.080	83.720	3,341
2024-09-03	88.880	88.880	83.360	83.360	83.003	12,581
2024-09-02	90.410	92.990	89.430	89.430	89.047	870
2024-08-30	91.630	93.030	89.040	89.040	88.659	11,324
2024-08-29	89.430	92.060	88.930	89.370	88.987	23,680
2024-08-28	89.460	90.260	85.680	87.840	87.464	9,076
2024-08-27	89.320	89.870	88.580	89.460	89.077	4,791
2024-08-26	93.100	93.150	89.760	90.290	89.903	12,999
2024-08-23	96.000	96.000	92.010	93.150	92.751	12,241
2024-08-22	100.50	102.40	96.900	97.540	97.122	10,391
2024-08-21	98.310	98.690	97.080	98.500	98.078	5,231
2024-08-20	98.330	99.110	97.460	98.500	98.078	7,345
2024-08-19	99.320	99.320	94.800	97.700	97.282	15,637

← NewerPage 9 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.