Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	87.250	88.720	86.420	86.660	86.112	7,571
2024-08-29	83.340	88.200	83.160	88.200	87.642	16,781
2024-08-28	87.500	88.370	83.430	84.010	83.478	7,613
2024-08-27	88.670	88.850	86.750	87.220	86.668	7,271
2024-08-26	91.940	92.340	87.690	88.890	88.328	6,857
2024-08-23	94.950	95.220	91.300	92.120	91.537	10,800
2024-08-22	97.060	99.480	96.390	96.390	95.780	5,823
2024-08-21	96.740	97.720	95.620	96.020	95.412	9,275
2024-08-20	98.470	98.630	95.590	97.060	96.446	14,226
2024-08-19	97.820	97.820	94.790	95.990	95.383	12,191
2024-08-16	98.210	99.420	96.000	97.550	96.933	18,259
2024-08-15	91.990	96.620	91.330	96.620	96.009	7,783
2024-08-14	88.990	92.460	88.130	91.480	90.901	15,864
2024-08-13	87.330	88.850	86.680	88.850	88.288	10,957
2024-08-12	85.940	88.160	85.000	87.180	86.628	8,094
2024-08-09	83.930	86.400	83.830	85.720	85.178	14,520
2024-08-08	79.990	83.760	76.880	83.760	83.230	9,027
2024-08-07	81.590	85.890	81.500	82.900	82.375	11,784
2024-08-06	85.390	86.300	80.000	81.050	80.537	17,251
2024-08-05	75.100	81.880	74.770	81.650	81.133	44,646
2024-08-02	91.490	91.860	85.900	87.070	86.519	16,743
2024-08-01	103.12	103.30	95.550	95.980	95.373	12,800
2024-07-31	98.010	102.16	98.010	101.84	101.20	11,568
2024-07-30	99.690	100.86	95.930	96.720	96.108	6,952
2024-07-29	101.80	102.66	99.090	99.290	98.662	5,691
2024-07-26	99.990	101.76	99.400	99.980	99.347	11,596
2024-07-25	100.74	100.74	97.050	100.48	99.844	33,584
2024-07-24	103.70	104.42	102.26	103.46	102.81	11,005
2024-07-23	105.60	106.88	105.00	106.18	105.51	5,437
2024-07-22	105.36	106.42	104.80	104.90	104.24	9,250
2024-07-19	107.90	108.00	105.46	105.56	104.89	11,649
2024-07-18	111.62	112.34	104.84	105.50	104.83	19,580
2024-07-17	113.96	114.68	109.92	111.48	110.77	25,194
2024-07-16	120.52	120.52	117.50	118.28	117.53	6,600
2024-07-15	122.54	124.00	121.44	121.44	120.67	10,851
2024-07-12	119.74	122.92	118.80	121.92	121.15	17,359
2024-07-11	126.02	126.44	120.66	120.66	119.90	9,705
2024-07-10	122.18	125.34	122.00	124.62	123.83	5,301
2024-07-09	122.14	124.92	121.32	122.30	121.53	13,815
2024-07-08	121.50	122.98	120.92	122.78	122.00	6,755
2024-07-05	126.82	127.00	120.92	121.44	120.57	12,666
2024-07-04	126.98	127.24	126.20	126.98	126.07	6,684
2024-07-03	123.50	125.08	122.90	124.88	123.99	8,276
2024-07-02	122.16	123.34	120.88	122.28	121.40	8,143
2024-07-01	122.52	123.20	118.44	121.72	120.85	15,223
2024-06-28	125.36	126.32	122.68	123.20	122.32	26,895
2024-06-27	123.00	127.86	122.60	124.24	123.35	38,278
2024-06-26	136.16	136.90	131.00	131.78	130.84	36,929
2024-06-25	131.28	132.24	129.02	130.42	129.49	13,787
2024-06-24	132.56	133.72	128.96	130.24	129.31	19,025
2024-06-21	137.00	137.40	127.56	131.06	130.12	26,444
2024-06-20	147.12	147.38	138.32	140.10	139.10	37,374
2024-06-19	144.96	147.62	144.38	146.38	145.33	22,176
2024-06-18	140.34	146.36	139.66	143.12	142.09	14,307
2024-06-17	132.88	136.38	132.80	135.52	134.55	9,345
2024-06-14	135.10	135.60	130.94	131.92	130.97	13,648
2024-06-13	132.26	133.22	130.60	133.22	132.27	27,550
2024-06-12	126.98	130.64	126.16	129.10	128.17	6,215
2024-06-11	125.88	126.58	124.76	125.56	124.66	3,147
2024-06-10	121.42	125.88	120.66	125.84	124.94	5,115

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.1334 USD
2026-07-06	0.1334 USD
2026-03-30	0.1334 USD
2025-12-29	0.1023 USD
2025-10-03	0.1023 USD
2025-07-07	0.1023 USD
2025-03-31	0.1023 USD
2024-12-30	0.1023 USD
2024-10-07	0.1023 USD
2024-07-08	0.1023 USD
2024-03-28	0.1023 USD
2023-12-29	0.1023 USD
2023-10-06	0.1023 USD
2023-07-07	0.1023 USD
2023-04-06	0.1023 USD
2022-12-30	0.1023 USD
2022-10-07	0.1023 USD
2022-07-08	0.1023 USD
2022-04-08	0.0890 USD
2021-12-31	0.0890 USD
2021-09-30	0.0890 USD

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