Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	89.520	89.520	85.320	85.320	84.629	2,989
2024-03-12	87.240	87.900	86.000	87.480	86.772	1,251
2024-03-11	88.080	89.660	86.460	86.740	86.038	4,805
2024-03-08	91.980	92.740	90.660	90.660	89.926	6,116
2024-03-07	88.220	91.800	88.000	90.500	89.767	9,099
2024-03-06	87.520	88.020	87.000	87.580	86.871	3,120
2024-03-05	87.340	87.680	86.460	87.040	86.335	3,402
2024-03-04	88.420	90.800	87.340	88.880	88.160	10,825
2024-03-01	84.540	88.520	84.000	88.160	87.446	5,125
2024-02-29	82.720	83.800	82.000	82.940	82.268	1,433
2024-02-28	84.820	84.820	82.600	83.180	82.507	3,116
2024-02-27	82.840	85.780	82.740	83.920	83.241	10,718
2024-02-26	79.200	84.400	78.800	83.920	83.241	5,209
2024-02-23	79.220	79.740	78.640	78.820	78.182	1,401
2024-02-22	76.340	79.320	76.340	79.140	78.499	2,883
2024-02-21	74.760	74.760	74.320	74.340	73.738	459
2024-02-20	73.420	74.000	72.920	73.500	72.905	2,677
2024-02-19	73.020	74.600	73.020	74.380	73.778	1,527
2024-02-16	76.080	76.260	73.940	74.580	73.976	1,855
2024-02-15	76.360	76.740	76.100	76.240	75.623	1,615
2024-02-14	76.680	77.280	76.300	76.760	76.139	2,157
2024-02-13	80.180	80.180	76.260	77.020	76.396	5,870
2024-02-12	79.280	80.520	79.220	80.440	79.789	1,705
2024-02-09	79.160	79.400	78.140	78.780	78.142	796
2024-02-08	79.060	79.420	78.740	79.220	78.579	475
2024-02-07	78.520	78.920	77.500	78.000	77.368	1,903
2024-02-06	81.320	81.680	79.380	79.380	78.737	429
2024-02-05	79.780	80.500	79.740	80.140	79.491	1,523
2024-02-02	78.620	79.840	78.420	79.440	78.797	1,321
2024-02-01	79.800	80.220	78.280	78.280	77.646	638
2024-01-31	78.000	78.960	77.980	78.720	78.083	6,394
2024-01-30	81.980	82.380	80.660	80.780	80.126	3,049
2024-01-29	80.700	82.760	80.700	81.880	81.217	1,158
2024-01-26	80.340	81.100	79.800	81.080	80.424	3,022
2024-01-25	81.320	82.920	80.800	82.920	82.249	8,688
2024-01-24	80.940	81.240	80.000	80.700	80.047	464
2024-01-23	81.920	82.260	80.440	80.440	79.789	2,482
2024-01-22	81.260	82.480	80.920	81.740	81.078	3,999
2024-01-19	78.720	79.800	78.600	78.940	78.301	7,327
2024-01-18	76.900	78.840	76.780	78.840	78.202	8,356
2024-01-17	77.080	77.200	76.420	76.800	76.178	1,442
2024-01-16	74.920	78.100	74.800	78.100	77.468	4,891
2024-01-15	75.800	76.180	74.760	75.400	74.790	249
2024-01-12	75.900	76.100	74.720	74.880	74.274	605
2024-01-11	75.720	76.120	74.920	74.920	74.313	1,488
2024-01-10	76.560	76.560	75.040	75.040	74.432	1,230
2024-01-09	76.900	78.060	75.880	76.560	75.940	6,862
2024-01-08	76.080	77.600	75.780	77.500	76.873	2,171
2024-01-05	75.760	75.760	74.460	75.480	74.869	1,848
2024-01-04	75.720	76.900	75.520	76.260	75.643	35,998
2024-01-03	75.360	75.700	74.000	75.320	74.710	2,673
2024-01-02	77.820	77.820	75.820	76.020	75.405	3,355
2023-12-29	77.920	78.020	77.620	77.780	77.150	463
2023-12-28	77.560	78.920	77.140	78.080	77.346	2,839
2023-12-27	79.320	79.320	77.720	77.920	77.188	1,912
2023-12-22	77.780	78.520	77.300	78.520	77.782	2,495
2023-12-21	75.540	78.100	75.300	76.280	75.563	15,441
2023-12-20	75.140	75.140	73.260	73.680	72.988	1,874
2023-12-19	75.060	75.060	74.220	74.220	73.523	685
2023-12-18	74.640	75.200	74.280	74.680	73.978	4,084

← NewerPage 12 of 22 · 1,279 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.