Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	54.720	55.100	53.320	53.580	52.791	1,957
2023-04-03	54.320	55.540	53.500	53.980	53.185	3,472
2023-03-31	57.880	58.500	55.390	56.270	55.441	3,462
2023-03-30	58.930	59.060	57.770	57.770	56.919	2,210
2023-03-29	54.900	59.140	54.900	58.080	57.225	9,977
2023-03-28	55.300	55.650	53.520	53.780	52.988	1,591
2023-03-27	57.290	57.290	55.010	55.360	54.545	1,248
2023-03-24	56.700	57.000	55.740	56.550	55.717	3,712
2023-03-23	54.150	56.500	54.150	56.050	55.225	315
2023-03-22	53.570	54.840	53.570	54.220	53.422	659
2023-03-21	53.720	55.050	53.690	53.910	53.116	1,044
2023-03-20	52.670	53.000	52.640	52.900	52.121	719
2023-03-17	53.140	54.170	52.910	53.200	52.417	545
2023-03-16	50.980	52.250	50.790	52.250	51.481	2,066
2023-03-15	50.810	51.100	50.050	50.470	49.727	2,716
2023-03-14	50.800	51.660	50.790	51.280	50.525	9,319
2023-03-13	52.090	52.360	49.330	50.030	49.293	12,385
2023-03-10	51.850	52.950	51.850	52.950	52.170	3,582
2023-03-09	53.500	54.100	53.290	53.960	53.165	467
2023-03-08	52.750	53.230	52.450	53.010	52.229	150
2023-03-07	52.780	54.320	52.450	52.530	51.756	6,351
2023-03-06	52.760	54.750	52.320	54.400	53.599	885
2023-03-03	52.670	53.320	52.320	52.900	52.121	4,786
2023-03-02	54.000	54.520	51.700	51.700	50.939	3,120
2023-03-01	54.540	54.980	53.830	53.890	53.096	1,608
2023-02-28	54.930	54.930	54.490	54.560	53.757	390
2023-02-27	55.420	56.000	54.930	55.180	54.367	1,029
2023-02-24	54.800	54.940	54.380	54.380	53.579	1,637
2023-02-23	54.440	56.000	54.440	54.560	53.757	2,684
2023-02-22	54.010	54.410	53.860	54.250	53.451	751
2023-02-21	54.470	55.110	54.470	55.010	54.200	3,962
2023-02-20	55.430	55.430	54.620	55.000	54.190	1,217
2023-02-17	56.310	56.310	55.210	55.210	54.397	3,233
2023-02-16	57.280	58.050	56.760	57.130	56.289	805
2023-02-15	57.650	57.650	56.840	57.260	56.417	4,804
2023-02-14	56.550	56.550	55.640	55.770	54.949	655
2023-02-13	56.200	56.330	55.000	55.860	55.037	1,077
2023-02-10	56.500	56.660	55.750	56.180	55.353	4,174
2023-02-09	56.950	57.070	56.560	56.560	55.727	705
2023-02-08	57.380	57.930	56.500	56.580	55.747	5,555
2023-02-07	56.200	56.610	56.120	56.540	55.707	5,089
2023-02-06	57.420	57.590	56.250	56.540	55.707	2,966
2023-02-03	57.160	58.750	57.090	58.550	57.688	1,180
2023-02-02	57.510	58.200	56.320	57.080	56.239	3,862
2023-02-01	55.110	56.360	55.050	56.310	55.481	5,449
2023-01-31	55.300	56.000	54.300	55.340	54.525	14,200
2023-01-30	58.500	58.500	56.980	57.550	56.703	1,895
2023-01-27	56.350	58.470	56.350	58.310	57.451	3,304
2023-01-26	56.820	57.720	56.540	57.030	56.190	5,230
2023-01-25	56.420	56.420	55.630	55.890	55.067	1,638
2023-01-24	56.860	56.860	56.250	56.540	55.707	1,583
2023-01-23	54.140	56.270	53.330	56.170	55.343	3,456
2023-01-20	52.230	53.190	51.850	52.960	52.180	2,524
2023-01-19	52.420	52.420	51.490	51.610	50.850	1,777
2023-01-18	52.500	53.100	52.140	52.270	51.500	622
2023-01-17	52.400	53.800	51.810	52.580	51.806	2,326
2023-01-16	52.490	53.040	52.000	52.900	52.121	733
2023-01-13	53.220	53.220	52.020	52.210	51.441	724
2023-01-12	53.720	54.310	52.420	52.420	51.648	870
2023-01-11	53.620	53.620	52.880	53.330	52.545	1,288

← NewerPage 16 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.