Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	121.42	125.88	120.66	125.84	124.94	5,115
2024-06-07	119.74	121.84	119.06	121.68	120.81	4,340
2024-06-06	122.66	124.24	119.42	119.82	118.96	5,783
2024-06-05	116.72	120.28	116.72	119.38	118.52	10,092
2024-06-04	116.76	118.00	115.54	115.66	114.83	6,605
2024-06-03	116.50	118.46	115.34	116.50	115.67	6,552
2024-05-31	115.86	117.26	111.82	112.40	111.59	5,078
2024-05-30	120.58	121.58	117.54	118.32	117.47	3,415
2024-05-29	122.12	122.28	120.12	122.26	121.38	4,556
2024-05-28	120.14	122.30	119.82	121.08	120.21	4,856
2024-05-27	121.34	122.00	118.86	120.68	119.82	1,878
2024-05-24	117.22	119.06	116.76	119.06	118.21	4,692
2024-05-23	119.92	121.90	118.04	119.58	118.72	8,168
2024-05-22	117.30	119.04	116.66	117.14	116.30	3,087
2024-05-21	118.52	120.86	114.10	117.88	117.04	19,759
2024-05-20	116.78	120.34	116.66	119.50	118.64	6,070
2024-05-17	117.90	119.20	116.66	117.24	116.40	3,285
2024-05-16	117.62	119.64	117.06	119.12	118.27	4,888
2024-05-15	115.44	117.82	115.28	116.66	115.82	4,229
2024-05-14	114.00	114.42	112.70	113.56	112.75	2,810
2024-05-13	112.98	114.52	112.58	113.70	112.89	6,841
2024-05-10	110.06	112.80	109.92	111.42	110.62	2,313
2024-05-09	110.88	111.46	109.46	110.42	109.63	1,905
2024-05-08	111.22	111.92	109.74	110.76	109.97	3,510
2024-05-07	112.12	112.80	110.88	111.70	110.90	12,607
2024-05-06	108.46	112.50	108.30	111.40	110.60	10,111
2024-05-03	105.70	107.32	104.80	106.22	105.46	4,024
2024-05-02	103.60	104.94	102.66	104.02	103.27	5,029
2024-04-30	106.68	108.28	106.12	107.32	106.55	5,409
2024-04-29	107.28	107.58	104.76	106.10	105.34	7,817
2024-04-26	105.44	106.84	103.50	105.60	104.84	18,520
2024-04-25	102.92	105.60	101.26	103.80	103.06	9,088
2024-04-24	107.36	107.56	102.78	103.46	102.72	11,663
2024-04-23	102.80	104.56	102.48	104.48	103.73	5,181
2024-04-22	100.48	102.40	100.34	101.40	100.67	8,273
2024-04-19	103.88	104.64	100.36	100.56	99.839	31,620
2024-04-18	111.78	113.10	106.82	107.68	106.91	31,767
2024-04-17	113.28	116.04	112.72	112.72	111.91	30,302
2024-04-16	113.66	114.10	111.64	114.10	113.28	6,767
2024-04-15	115.36	117.14	114.96	116.84	116.00	5,461
2024-04-12	119.84	119.84	115.64	116.26	115.43	6,850
2024-04-11	112.96	116.30	112.96	116.16	115.33	4,363
2024-04-10	112.56	115.70	110.50	112.54	111.73	11,293
2024-04-09	114.08	115.22	111.76	112.32	111.52	21,990
2024-04-08	113.84	119.10	113.00	115.04	114.22	8,650
2024-04-05	114.96	115.80	112.08	113.58	112.77	8,618
2024-04-04	120.22	120.54	116.34	116.78	115.94	15,560
2024-04-03	113.62	117.56	112.62	117.30	116.46	14,727
2024-04-02	116.88	118.00	113.00	113.60	112.79	12,043
2024-03-28	110.65	110.95	109.00	109.45	108.67	3,214
2024-03-27	110.35	110.90	108.30	109.10	108.22	3,900
2024-03-26	110.05	112.95	109.00	110.25	109.36	19,611
2024-03-25	102.40	111.70	101.00	109.75	108.86	12,676
2024-03-22	101.80	103.40	98.920	100.75	99.934	11,513
2024-03-21	103.70	104.25	99.760	103.35	102.51	26,354
2024-03-20	87.060	88.320	86.280	87.420	86.712	5,844
2024-03-19	86.740	86.920	83.900	86.560	85.859	8,631
2024-03-18	87.920	89.000	87.000	87.120	86.415	14,308
2024-03-15	84.580	86.700	84.580	85.880	85.185	14,530
2024-03-14	86.840	86.980	84.440	84.760	84.074	2,342

← NewerPage 11 of 22 · 1,275 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.