Micron Technology (MU) BMO CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	47.800	48.980	47.800	48.380	48.380	721
2026-07-21	46.180	48.640	46.180	48.640	48.640	320
2026-07-20	44.390	44.390	42.920	42.920	42.920	516
2026-07-17	41.210	43.570	40.730	42.920	42.920	801
2026-07-16	43.360	43.360	42.460	42.460	42.460	805
2026-07-15	45.870	45.870	44.020	45.330	45.330	2,735
2026-07-14	49.150	49.150	49.150	49.150	49.150	0
2026-07-13	46.510	49.150	46.450	49.150	49.150	313
2026-07-10	48.350	49.390	48.340	49.150	49.150	891
2026-07-09	50.890	51.250	49.720	49.720	49.720	3,414
2026-07-08	46.230	47.300	46.000	47.300	47.300	748
2026-07-07	46.250	49.850	44.730	49.850	49.850	777
2026-07-06	50.570	50.570	50.570	50.570	50.570	1,054
2026-07-03	50.570	50.570	50.570	50.570	50.562	349
2026-07-02	51.000	52.670	48.140	48.800	48.793	2,114
2026-06-30	57.490	58.110	57.050	58.110	58.101	9,273
2026-06-29	54.980	56.590	51.600	56.220	56.211	1,386
2026-06-26	56.890	59.630	51.500	51.500	51.492	604
2026-06-25	61.630	62.370	51.500	51.500	51.492	3,497
2026-06-24	52.500	52.870	52.250	52.870	52.862	2,571
2026-06-23	53.000	56.570	52.870	52.870	52.862	3,198
2026-06-22	59.910	60.120	58.860	60.120	60.111	5,932
2026-06-19	57.100	57.160	55.650	57.160	57.151	1,245
2026-06-18	56.240	57.090	56.240	57.090	57.081	1,436
2026-06-17	56.190	56.190	51.550	51.550	51.542	2,170
2026-06-16	54.550	54.550	51.550	51.550	51.542	1,571
2026-06-15	53.720	54.200	53.720	54.160	54.152	666
2026-06-12	48.690	50.580	48.420	50.580	50.572	8,115
2026-06-11	45.710	47.750	44.860	44.860	44.853	214
2026-06-10	45.590	45.590	44.760	44.760	44.753	584
2026-06-09	49.530	50.580	47.520	50.580	50.572	1,075
2026-06-08	46.930	50.580	46.810	50.580	50.572	3,312
2026-06-05	47.340	50.580	43.590	50.580	50.572	5,439
2026-06-04	50.500	51.480	49.330	50.580	50.572	2,472
2026-06-03	54.070	54.330	52.550	54.330	54.322	1,495
2026-06-02	52.610	53.730	51.520	53.600	53.592	4,203
2026-06-01	50.600	51.490	48.190	48.190	48.183	1,171
2026-05-29	48.000	48.560	47.640	48.190	48.183	12,910
2026-05-28	46.600	47.260	46.320	46.320	46.313	3,023
2026-05-27	47.950	47.950	44.860	44.860	44.853	1,366
2026-05-26	41.020	45.380	41.020	44.860	44.853	2,913
2026-05-25	38.570	38.570	38.290	38.290	38.284	286
2026-05-22	38.360	38.360	37.830	37.830	37.824	149
2026-05-21	37.390	38.000	37.390	37.750	37.744	119
2026-05-20	36.190	36.190	34.890	34.890	34.885	150
2026-05-19	33.200	35.080	32.820	34.890	34.885	1,627
2026-05-15	36.700	37.140	36.250	36.510	36.504	3,361
2026-05-14	39.530	40.250	39.530	40.250	40.244	149
2026-05-13	40.750	40.750	39.570	40.250	40.244	2,460
2026-05-12	38.840	39.920	38.190	39.920	39.914	838
2026-05-11	39.210	40.710	38.930	39.920	39.914	5,314
2026-05-08	35.500	37.290	35.500	37.290	37.284	1,316
2026-05-07	32.590	34.100	32.590	33.190	33.185	1,583
2026-05-06	32.920	33.200	32.150	33.190	33.185	3,037
2026-05-05	31.010	32.140	31.010	32.050	32.045	4,793
2026-05-04	29.300	29.300	28.820	29.010	29.006	693
2026-05-01	25.880	25.880	25.880	25.880	25.876	0
2026-04-30	25.450	25.880	25.440	25.880	25.876	1,430
2026-04-29	25.300	25.300	25.300	25.300	25.296	0
2026-04-28	24.920	25.300	24.920	25.300	25.296	1,533

← NewerPage 2 of 4 · 232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0075 USD
2026-03-30	0.0076 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.