Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	58.030	59.920	58.030	59.240	58.134	7,936
2022-07-25	60.190	60.240	58.580	59.040	57.937	1,394
2022-07-22	59.750	61.280	59.110	60.530	59.400	10,295
2022-07-21	60.610	62.340	60.610	61.400	60.253	4,589
2022-07-20	61.400	61.830	60.480	61.780	60.626	7,901
2022-07-19	59.960	60.410	58.960	60.390	59.262	2,123
2022-07-18	61.180	61.720	60.000	60.910	59.773	6,497
2022-07-15	59.390	61.370	59.100	60.060	58.938	13,534
2022-07-14	58.200	58.580	57.690	57.720	56.642	5,887
2022-07-13	58.810	59.220	57.470	58.010	56.927	4,757
2022-07-12	57.690	59.320	57.110	59.320	58.212	1,745
2022-07-11	57.010	58.230	57.010	57.670	56.593	7,981
2022-07-08	57.600	59.270	57.020	59.270	58.163	2,946
2022-07-07	56.820	58.130	56.500	57.330	56.159	4,202
2022-07-06	54.740	56.650	54.490	56.090	54.944	4,859
2022-07-05	51.710	54.490	51.080	53.210	52.123	7,302
2022-07-04	51.650	51.840	50.720	51.840	50.781	1,316
2022-07-01	51.740	51.740	49.695	50.100	49.077	63,656
2022-06-30	53.200	53.200	52.070	53.110	52.025	5,078
2022-06-29	55.400	55.400	53.290	53.640	52.544	3,665
2022-06-28	56.900	57.500	55.720	56.000	54.856	3,807
2022-06-27	56.350	56.440	55.390	56.350	55.199	3,272
2022-06-24	54.000	55.850	53.480	55.330	54.200	12,539
2022-06-23	53.270	54.180	52.870	53.110	52.025	5,481
2022-06-22	53.500	53.500	52.360	53.440	52.348	3,178
2022-06-21	53.910	55.780	53.430	54.190	53.083	26,167
2022-06-20	53.320	54.140	53.050	54.140	53.034	3,204
2022-06-17	52.750	53.250	51.470	52.600	51.526	6,031
2022-06-16	56.000	56.310	52.800	52.810	51.731	9,415
2022-06-15	56.370	57.080	56.070	56.210	55.062	3,902
2022-06-14	56.950	57.550	55.940	56.370	55.219	2,226
2022-06-13	58.240	58.410	56.300	56.580	55.424	3,457
2022-06-10	63.810	63.810	59.210	59.400	58.187	7,948
2022-06-09	64.010	64.440	63.000	63.640	62.340	3,597
2022-06-08	65.500	66.290	64.370	64.940	63.614	3,072
2022-06-07	65.820	65.820	63.690	65.150	63.819	14,312
2022-06-06	66.170	67.070	65.630	66.530	65.171	2,394
2022-06-03	69.000	69.000	64.800	65.360	64.025	5,988
2022-06-02	68.260	69.870	68.260	69.240	67.826	3,426
2022-06-01	69.600	70.180	68.110	69.060	67.649	3,354
2022-05-31	69.200	69.200	67.200	68.150	66.758	4,677
2022-05-30	69.800	69.800	67.170	67.170	65.798	2,425
2022-05-27	66.330	67.980	65.310	67.920	66.533	2,818
2022-05-26	63.050	65.490	62.220	65.340	64.005	3,601
2022-05-25	62.960	63.190	61.880	62.720	61.439	2,762
2022-05-24	64.120	64.460	61.930	62.070	60.802	5,292
2022-05-23	66.290	66.660	64.610	65.460	64.123	17,582
2022-05-20	66.820	67.090	64.100	64.210	62.898	5,288
2022-05-19	66.900	67.820	66.200	67.030	65.661	6,432
2022-05-18	70.810	70.810	68.760	68.760	67.355	3,986
2022-05-17	68.350	70.010	68.040	70.010	68.580	6,968
2022-05-16	68.350	69.010	67.970	68.030	66.640	2,994
2022-05-13	66.300	68.680	65.750	68.560	67.160	23,644
2022-05-12	63.680	64.980	63.050	64.520	63.202	1,980
2022-05-11	65.800	66.700	64.400	65.960	64.613	6,469
2022-05-10	65.070	66.310	64.310	64.340	63.026	16,519
2022-05-09	66.210	67.590	64.190	64.190	62.879	16,983
2022-05-06	68.550	68.550	65.300	67.110	65.739	5,632
2022-05-05	69.400	69.400	67.750	67.830	66.444	3,323
2022-05-04	68.960	69.110	66.830	66.830	65.465	3,110

← NewerPage 19 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.