Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	59.240	59.600	57.800	58.040	57.299	8,697
2023-06-29	63.320	63.900	58.680	59.520	58.760	20,749
2023-06-28	60.780	61.940	59.780	61.360	60.576	2,919
2023-06-27	60.220	60.440	58.460	59.600	58.839	2,132
2023-06-26	60.120	61.100	59.760	60.360	59.589	1,404
2023-06-23	60.640	60.820	59.920	60.040	59.273	2,195
2023-06-22	59.520	60.680	59.460	60.440	59.668	1,258
2023-06-21	61.240	61.320	59.800	60.000	59.234	1,674
2023-06-20	61.880	62.060	60.520	60.860	60.083	1,979
2023-06-19	61.520	62.440	60.360	60.360	59.589	1,515
2023-06-16	62.960	64.540	61.000	61.880	61.090	3,423
2023-06-15	63.900	64.140	62.680	63.080	62.274	3,751
2023-06-14	63.140	63.300	62.300	63.020	62.215	1,092
2023-06-13	63.300	63.760	62.820	63.460	62.650	2,359
2023-06-12	61.060	62.400	60.980	62.280	61.485	1,904
2023-06-09	60.600	61.460	60.420	60.420	59.648	2,900
2023-06-08	62.620	63.000	59.660	60.500	59.727	4,725
2023-06-07	63.100	64.220	62.940	63.660	62.847	2,506
2023-06-06	63.260	64.220	62.620	64.220	63.400	1,501
2023-06-05	64.680	64.960	63.260	63.660	62.847	2,589
2023-06-02	64.400	65.080	64.000	64.640	63.814	490
2023-06-01	64.080	64.260	63.820	64.080	63.262	1,759
2023-05-31	66.680	66.860	63.620	63.820	63.005	3,287
2023-05-30	69.340	70.540	67.200	68.120	67.250	12,820
2023-05-29	69.060	69.820	68.820	69.100	68.218	4,553
2023-05-26	64.700	68.740	64.200	68.740	67.862	6,935
2023-05-25	63.780	65.060	63.200	64.180	63.360	7,236
2023-05-24	61.120	61.320	59.880	61.320	60.537	3,972
2023-05-23	61.300	62.200	61.000	62.100	61.307	2,729
2023-05-22	59.720	61.980	58.800	60.940	60.162	28,494
2023-05-19	63.020	63.020	61.920	62.320	61.524	3,848
2023-05-18	60.020	63.340	60.020	63.280	62.472	4,282
2023-05-17	59.200	59.800	58.400	59.320	58.562	2,441
2023-05-16	59.480	59.800	58.400	59.240	58.483	1,610
2023-05-15	56.520	58.440	55.680	58.440	57.694	1,030
2023-05-12	56.000	57.360	56.000	56.660	55.936	1,957
2023-05-11	55.160	56.440	54.960	56.440	55.719	809
2023-05-10	55.920	56.000	55.200	55.540	54.831	743
2023-05-09	54.700	55.660	54.520	55.660	54.949	1,423
2023-05-08	55.580	55.620	54.760	55.480	54.771	927
2023-05-05	54.700	55.700	54.700	55.700	54.989	863
2023-05-04	55.280	55.760	54.460	54.720	54.021	549
2023-05-03	55.720	56.040	55.460	55.460	54.752	141
2023-05-02	57.480	57.840	55.840	56.320	55.601	2,755
2023-04-28	56.000	57.380	56.000	57.380	56.647	17,416
2023-04-27	55.160	55.900	53.960	55.860	55.147	3,674
2023-04-26	53.620	55.080	53.420	54.800	54.100	2,445
2023-04-25	53.560	53.840	53.200	53.200	52.521	238
2023-04-24	55.300	55.300	54.020	54.820	54.120	924
2023-04-21	56.100	56.120	55.460	55.680	54.969	403
2023-04-20	55.120	55.900	54.700	55.700	54.989	1,156
2023-04-19	56.020	56.160	55.200	55.260	54.554	317
2023-04-18	57.120	58.000	56.400	56.520	55.798	575
2023-04-17	57.620	57.620	56.700	57.140	56.410	1,350
2023-04-14	56.320	57.020	56.200	56.520	55.798	1,879
2023-04-13	56.060	56.880	55.300	56.660	55.936	1,851
2023-04-12	58.080	58.800	56.600	56.600	55.877	1,558
2023-04-11	57.780	58.800	57.760	58.080	57.338	5,502
2023-04-06	52.080	53.500	51.880	53.440	52.758	409
2023-04-05	53.000	53.000	51.400	51.680	50.919	1,030

← NewerPage 15 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.