Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	64.000	64.980	64.000	64.940	64.228	1,500
2023-09-21	65.000	65.220	64.200	64.420	63.714	2,855
2023-09-20	66.280	67.140	65.820	65.820	65.099	1,397
2023-09-19	66.000	66.520	65.740	66.040	65.316	614
2023-09-18	66.780	67.320	65.760	66.040	65.316	8,618
2023-09-15	67.320	67.520	66.000	66.000	65.277	3,561
2023-09-14	66.440	67.640	66.320	67.160	66.424	783
2023-09-13	65.440	66.800	65.300	66.420	65.692	2,197
2023-09-12	64.920	66.460	64.600	66.260	65.534	870
2023-09-11	65.620	66.440	64.820	64.820	64.110	1,656
2023-09-08	65.180	65.780	64.940	65.380	64.664	1,305
2023-09-07	65.200	65.660	64.700	65.480	64.763	1,464
2023-09-06	65.120	65.640	64.480	65.640	64.921	1,032
2023-09-05	65.000	65.900	64.760	65.720	65.000	2,062
2023-09-04	65.600	65.600	65.000	65.000	64.288	223
2023-09-01	64.680	65.100	64.400	64.840	64.130	1,452
2023-08-31	62.360	65.000	62.200	64.240	63.536	2,365
2023-08-30	60.940	62.000	60.920	61.840	61.162	2,281
2023-08-29	60.280	61.140	60.100	61.140	60.470	354
2023-08-28	58.840	60.860	58.680	60.140	59.481	4,252
2023-08-25	58.540	59.180	58.260	58.800	58.156	4,323
2023-08-24	61.480	61.860	59.300	59.300	58.650	3,096
2023-08-23	58.920	59.340	58.480	59.340	58.690	857
2023-08-22	58.720	59.640	58.640	59.120	58.472	2,194
2023-08-21	58.320	58.820	57.940	58.120	57.483	1,842
2023-08-18	58.580	58.580	56.900	58.160	57.523	2,728
2023-08-17	59.260	59.320	58.680	58.840	58.195	2,095
2023-08-16	60.000	60.220	59.260	59.280	58.630	5,637
2023-08-15	62.560	62.560	60.360	60.620	59.956	4,853
2023-08-14	58.780	62.100	58.660	61.960	61.281	3,518
2023-08-11	59.980	59.980	58.740	58.760	58.116	1,814
2023-08-10	61.000	61.220	59.960	60.060	59.402	1,415
2023-08-09	62.260	62.260	61.120	61.360	60.688	2,513
2023-08-08	62.780	62.940	61.260	61.580	60.905	1,982
2023-08-07	64.200	64.200	62.900	62.900	62.211	1,211
2023-08-04	63.340	63.520	62.720	63.460	62.765	5,025
2023-08-03	62.120	62.400	61.380	62.400	61.716	1,078
2023-08-02	63.520	63.800	62.240	62.280	61.598	2,673
2023-08-01	64.820	64.820	64.100	64.700	63.991	2,811
2023-07-31	64.360	64.780	64.000	64.780	64.070	4,003
2023-07-28	64.920	65.440	64.540	65.260	64.545	12,283
2023-07-27	61.980	65.000	61.940	64.940	64.228	13,902
2023-07-26	58.820	60.680	58.680	60.680	60.015	3,887
2023-07-25	59.260	59.700	59.040	59.460	58.808	3,493
2023-07-24	58.860	60.000	58.860	59.500	58.848	4,508
2023-07-21	57.980	58.940	57.920	58.900	58.255	1,408
2023-07-20	57.820	58.560	57.280	58.560	57.918	5,412
2023-07-19	57.660	58.740	57.520	58.640	57.997	2,902
2023-07-18	58.500	58.500	56.920	56.940	56.316	1,649
2023-07-17	57.040	57.860	56.700	57.840	57.206	2,273
2023-07-14	57.620	57.620	56.780	57.160	56.534	1,576
2023-07-13	57.380	57.820	56.840	57.180	56.553	1,994
2023-07-12	58.100	58.280	57.060	57.080	56.455	2,279
2023-07-11	57.100	57.440	56.840	57.280	56.652	3,610
2023-07-10	54.760	56.380	54.760	56.380	55.762	4,640
2023-07-07	56.220	56.300	55.680	55.940	55.327	4,337
2023-07-06	56.820	56.840	55.720	55.800	55.087	2,675
2023-07-05	58.300	58.560	57.500	57.540	56.805	3,261
2023-07-04	58.300	58.740	58.300	58.460	57.713	963
2023-07-03	58.240	58.880	57.900	58.320	57.575	2,768

← NewerPage 14 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.