Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	74.780	76.300	74.780	75.160	74.454	2,403
2023-12-14	74.180	74.800	73.620	74.360	73.661	4,673
2023-12-13	72.480	73.140	72.340	73.000	72.314	2,456
2023-12-12	72.160	72.540	71.820	71.900	71.224	2,277
2023-12-11	69.520	72.500	69.280	72.040	71.363	3,808
2023-12-08	68.100	69.280	67.940	69.280	68.629	1,072
2023-12-07	68.100	68.700	67.640	68.200	67.559	1,169
2023-12-06	68.620	69.240	68.440	68.440	67.797	703
2023-12-05	68.120	68.300	67.780	68.060	67.420	1,523
2023-12-04	69.360	69.780	68.060	68.480	67.837	950
2023-12-01	69.760	70.320	69.400	70.000	69.342	680
2023-11-30	70.300	70.800	69.360	69.620	68.966	1,242
2023-11-29	69.280	71.300	69.120	70.280	69.620	3,255
2023-11-28	70.840	70.840	67.800	68.700	68.054	4,646
2023-11-27	70.380	71.240	69.880	70.980	70.313	1,985
2023-11-24	70.860	70.860	70.200	70.240	69.580	359
2023-11-23	70.780	71.240	70.340	70.920	70.254	478
2023-11-22	70.000	71.200	69.740	71.100	70.432	2,060
2023-11-21	71.640	71.820	70.140	70.140	69.481	1,843
2023-11-20	70.720	71.160	70.620	71.140	70.472	454
2023-11-17	70.720	71.220	70.500	71.220	70.551	1,886
2023-11-16	71.300	71.320	70.340	70.600	69.937	1,154
2023-11-15	71.340	71.500	70.580	70.980	70.313	3,672
2023-11-14	69.800	71.000	69.640	70.800	70.135	1,375
2023-11-13	70.060	70.200	68.900	69.260	68.609	940
2023-11-10	69.020	70.000	68.920	70.000	69.342	1,188
2023-11-09	66.920	71.000	66.820	70.180	69.521	7,454
2023-11-08	67.840	68.020	67.360	67.360	66.727	481
2023-11-07	67.900	68.200	67.700	67.840	67.203	1,444
2023-11-06	67.440	67.940	67.420	67.420	66.786	2,087
2023-11-03	66.180	68.060	65.880	67.340	66.707	3,050
2023-11-02	65.940	66.260	65.920	66.260	65.637	747
2023-11-01	63.260	65.700	63.120	65.260	64.647	641
2023-10-31	62.080	62.620	61.800	62.620	62.032	642
2023-10-30	62.720	62.780	61.760	61.760	61.180	1,841
2023-10-27	61.760	62.280	61.320	62.200	61.616	677
2023-10-26	63.700	64.400	61.020	61.800	61.219	1,503
2023-10-25	63.800	64.720	63.800	64.200	63.597	1,595
2023-10-24	63.060	63.680	62.920	63.680	63.082	211
2023-10-23	63.800	63.800	62.720	63.100	62.507	920
2023-10-20	63.520	64.540	63.360	63.840	63.240	2,984
2023-10-19	65.300	66.000	63.560	64.380	63.775	1,589
2023-10-18	65.000	65.920	64.740	65.800	65.182	460
2023-10-17	65.600	66.460	64.880	65.400	64.785	915
2023-10-16	66.260	66.260	65.460	66.040	65.419	315
2023-10-13	66.200	66.680	65.680	66.280	65.657	702
2023-10-12	66.540	66.720	66.380	66.720	66.093	633
2023-10-11	65.820	65.900	65.000	65.280	64.667	718
2023-10-10	65.660	65.960	65.660	65.960	65.340	263
2023-10-09	65.800	66.240	65.060	65.440	64.825	1,025
2023-10-06	65.420	65.920	64.920	65.500	64.885	981
2023-10-05	64.980	65.780	64.920	64.960	64.248	767
2023-10-04	64.940	65.240	64.020	64.340	63.635	981
2023-10-03	64.700	66.400	63.720	64.960	64.248	1,298
2023-10-02	65.040	65.380	64.400	64.640	63.932	1,691
2023-09-29	62.380	64.720	61.860	64.200	63.497	724
2023-09-28	62.240	63.080	60.960	62.980	62.290	6,095
2023-09-27	64.900	64.960	64.300	64.780	64.070	1,360
2023-09-26	64.000	64.980	63.940	64.580	63.872	4,717
2023-09-25	64.920	65.180	64.020	65.180	64.466	981

← NewerPage 13 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.