Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	55.430	56.040	52.910	52.910	52.018	1,921
2022-10-17	54.000	56.030	54.000	54.670	53.749	732
2022-10-14	56.220	57.000	54.420	54.420	53.503	2,972
2022-10-13	54.210	56.460	52.550	56.280	55.331	6,627
2022-10-12	55.160	56.250	54.650	55.040	54.112	5,701
2022-10-11	52.270	54.730	52.000	54.730	53.808	1,885
2022-10-10	53.820	54.510	52.790	52.840	51.949	1,662
2022-10-07	55.540	55.810	54.150	54.280	53.365	2,475
2022-10-06	55.310	55.650	54.340	55.300	54.267	3,400
2022-10-05	54.090	54.400	53.230	54.400	53.384	1,936
2022-10-04	53.110	54.980	53.110	54.980	53.953	6,755
2022-10-03	51.690	53.830	50.760	53.220	52.226	2,020
2022-09-30	50.800	53.070	50.600	52.550	51.569	23,493
2022-09-29	52.000	52.220	50.700	51.030	50.077	617
2022-09-28	52.300	53.130	51.540	52.250	51.274	4,215
2022-09-27	51.000	52.280	51.000	51.890	50.921	2,903
2022-09-26	50.940	52.020	50.940	51.740	50.774	2,104
2022-09-23	49.950	50.880	49.685	50.880	49.930	2,324
2022-09-22	49.905	51.340	49.900	51.100	50.146	6,193
2022-09-21	51.330	52.410	49.795	52.230	51.255	59,387
2022-09-20	52.000	52.450	51.050	51.190	50.234	1,901
2022-09-19	53.280	53.280	51.930	52.010	51.039	1,544
2022-09-16	52.430	53.200	51.910	52.130	51.157	4,024
2022-09-15	54.380	55.000	52.220	52.760	51.775	2,829
2022-09-14	54.500	54.500	53.270	53.660	52.658	3,771
2022-09-13	56.630	57.600	54.810	54.940	53.914	2,197
2022-09-12	57.610	57.610	56.450	57.130	56.063	1,418
2022-09-09	55.300	57.000	55.300	56.890	55.828	1,977
2022-09-08	55.060	55.990	54.000	55.990	54.944	1,712
2022-09-07	56.230	56.240	54.600	55.360	54.326	2,233
2022-09-06	57.370	57.370	56.080	56.520	55.465	7,581
2022-09-05	56.900	57.000	56.310	57.000	55.936	1,113
2022-09-02	57.050	58.560	56.980	57.840	56.760	2,142
2022-09-01	55.490	55.820	55.010	55.520	54.483	5,536
2022-08-31	57.220	57.220	55.490	56.020	54.974	3,809
2022-08-30	57.720	57.790	55.960	56.180	55.131	713
2022-08-29	57.010	57.550	56.920	57.080	56.014	4,031
2022-08-26	60.610	61.360	58.500	58.660	57.565	1,937
2022-08-25	58.910	60.720	58.500	60.640	59.508	1,460
2022-08-24	58.350	58.580	57.840	58.400	57.309	1,081
2022-08-23	59.080	59.160	58.500	58.600	57.506	1,118
2022-08-22	60.010	60.010	58.810	59.080	57.977	5,401
2022-08-19	62.240	62.240	60.620	60.620	59.488	5,505
2022-08-18	59.670	62.360	59.670	62.230	61.068	5,045
2022-08-17	63.010	63.010	59.970	60.070	58.948	12,156
2022-08-16	63.990	64.030	62.190	63.000	61.824	3,448
2022-08-15	64.010	64.010	62.770	63.220	62.039	7,781
2022-08-12	60.220	62.800	60.220	62.800	61.627	2,460
2022-08-11	60.190	61.860	59.260	60.910	59.773	4,352
2022-08-10	58.000	59.110	57.410	59.110	58.006	8,066
2022-08-09	60.350	60.350	56.700	57.180	56.112	25,253
2022-08-08	61.940	61.980	60.340	60.340	59.213	5,982
2022-08-05	63.870	63.870	61.000	61.080	59.939	2,315
2022-08-04	63.550	63.790	62.470	62.730	61.559	4,094
2022-08-03	61.010	62.560	60.670	62.560	61.392	5,122
2022-08-02	60.680	60.790	59.890	60.780	59.645	2,306
2022-08-01	60.540	62.170	60.000	61.450	60.302	5,012
2022-07-29	59.810	60.720	59.640	59.870	58.752	3,635
2022-07-28	60.910	61.120	59.370	60.430	59.302	4,034
2022-07-27	59.680	60.000	59.000	59.550	58.438	4,232

← NewerPage 18 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.