Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	53.620	53.620	52.880	53.330	52.545	1,288
2023-01-10	52.710	52.710	51.820	52.450	51.678	577
2023-01-09	53.280	53.790	52.000	53.340	52.555	1,572
2023-01-06	52.030	52.850	51.640	52.850	52.072	2,581
2023-01-05	51.340	52.230	50.700	51.960	51.195	7,051
2023-01-04	48.700	50.880	48.525	50.880	50.131	7,123
2023-01-03	47.320	48.355	47.190	47.460	46.761	4,925
2023-01-02	46.755	47.825	46.755	47.825	47.121	1,629
2022-12-30	47.190	47.330	46.475	46.685	45.998	722
2022-12-29	46.020	47.715	45.410	47.385	46.586	3,560
2022-12-28	46.825	47.680	46.500	46.610	45.824	1,788
2022-12-27	47.535	47.535	46.000	46.650	45.864	2,086
2022-12-23	46.090	47.500	45.930	46.965	46.173	4,318
2022-12-22	47.300	47.300	45.890	46.165	45.387	9,213
2022-12-21	48.400	48.595	47.830	48.570	47.751	5,285
2022-12-20	48.330	48.800	47.855	47.855	47.048	1,367
2022-12-19	49.535	49.540	48.600	48.920	48.095	1,886
2022-12-16	48.755	49.300	48.305	49.270	48.440	1,540
2022-12-15	51.360	51.360	48.955	49.330	48.499	11,419
2022-12-14	52.260	52.270	51.810	52.130	51.251	1,541
2022-12-13	52.500	54.300	52.410	52.750	51.861	9,466
2022-12-12	51.300	51.400	50.670	51.260	50.396	1,906
2022-12-09	52.500	52.660	52.020	52.640	51.753	1,935
2022-12-08	51.010	52.560	51.010	52.400	51.517	999
2022-12-07	51.500	51.570	49.900	50.910	50.052	1,719
2022-12-06	51.790	51.790	51.140	51.650	50.779	2,492
2022-12-05	51.600	52.120	51.340	51.690	50.819	3,257
2022-12-02	52.660	52.750	51.500	51.590	50.720	2,802
2022-12-01	55.390	55.390	52.730	53.550	52.647	8,083
2022-11-30	53.530	53.530	50.750	52.670	51.782	6,230
2022-11-29	54.450	54.510	53.530	53.560	52.657	2,118
2022-11-28	55.780	55.780	54.240	54.240	53.326	957
2022-11-25	56.310	56.900	56.180	56.760	55.803	2,419
2022-11-24	56.800	57.160	55.780	55.780	54.840	260
2022-11-23	57.300	57.300	56.320	56.350	55.400	1,643
2022-11-22	55.500	56.430	55.410	56.320	55.371	746
2022-11-21	57.040	57.040	55.590	55.910	54.968	3,272
2022-11-18	56.680	57.320	56.450	56.450	55.499	22,691
2022-11-17	57.190	57.190	54.860	56.070	55.125	2,010
2022-11-16	61.030	61.030	57.210	57.840	56.865	6,845
2022-11-15	60.520	61.800	60.430	61.390	60.355	289
2022-11-14	60.000	60.500	59.550	60.320	59.303	845
2022-11-11	59.060	59.420	58.290	58.380	57.396	3,808
2022-11-10	55.780	58.590	55.780	58.450	57.465	2,654
2022-11-09	58.000	58.000	55.750	55.860	54.919	1,751
2022-11-08	57.190	57.370	56.970	57.230	56.265	223
2022-11-07	56.240	57.150	55.730	56.730	55.774	1,234
2022-11-04	54.940	57.310	54.800	55.900	54.958	3,174
2022-11-03	55.100	55.110	53.800	54.870	53.945	4,179
2022-11-02	55.850	56.420	55.400	55.750	54.810	2,262
2022-11-01	54.910	55.960	54.900	55.960	55.017	2,461
2022-10-31	54.670	55.170	53.720	55.000	54.073	2,044
2022-10-28	53.440	54.500	51.350	54.230	53.316	12,649
2022-10-27	55.510	56.010	54.000	54.500	53.581	9,276
2022-10-26	55.290	57.020	54.960	55.590	54.653	6,156
2022-10-25	57.010	57.150	55.760	56.370	55.420	6,283
2022-10-24	58.060	58.060	56.140	56.360	55.410	2,544
2022-10-21	54.440	56.530	54.190	56.360	55.410	2,939
2022-10-20	53.970	55.930	53.850	55.610	54.673	983
2022-10-19	52.930	54.400	52.850	54.070	53.159	3,971

← NewerPage 17 of 22 · 1,280 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.