Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	66.550	68.010	66.500	67.790	66.405	10,981
2022-05-02	65.500	65.990	64.190	65.430	64.094	8,193
2022-04-29	66.240	67.150	65.620	66.680	65.318	5,365
2022-04-28	64.700	65.200	64.000	64.520	63.202	9,649
2022-04-27	62.850	64.750	62.660	63.440	62.144	7,475
2022-04-26	65.300	65.640	63.250	63.260	61.968	5,430
2022-04-25	64.650	65.230	63.060	64.680	63.359	12,136
2022-04-22	65.570	65.930	64.600	65.080	63.751	6,857
2022-04-21	67.540	68.350	67.000	67.150	65.778	5,080
2022-04-20	67.060	70.140	66.610	67.880	66.493	9,169
2022-04-19	66.620	67.640	65.510	67.640	66.258	6,296
2022-04-14	66.520	67.260	66.070	66.320	64.965	5,659
2022-04-13	67.130	67.920	66.540	67.560	66.180	6,421
2022-04-12	65.800	67.610	65.800	67.130	65.759	19,667
2022-04-11	65.990	66.240	64.550	66.240	64.887	13,078
2022-04-08	67.020	68.170	65.610	66.130	64.779	11,073
2022-04-07	67.330	68.630	66.690	66.690	65.241	5,681
2022-04-06	68.620	68.620	65.680	66.600	65.153	10,534
2022-04-05	71.180	71.220	68.790	68.950	67.451	9,542
2022-04-04	69.790	70.860	68.830	70.140	68.616	12,464
2022-04-01	71.650	71.650	67.790	67.790	66.317	9,594
2022-03-31	72.350	72.350	69.470	70.940	69.398	17,038
2022-03-30	76.730	77.510	73.410	73.940	72.333	21,181
2022-03-29	73.340	74.450	71.370	72.060	70.494	6,201
2022-03-28	71.740	73.000	71.490	71.490	69.936	10,944
2022-03-25	71.190	71.600	68.400	70.010	68.488	10,739
2022-03-24	69.760	71.000	68.800	70.290	68.762	11,021
2022-03-23	72.300	72.300	68.800	70.400	68.870	7,378
2022-03-22	71.350	72.000	70.260	71.700	70.142	5,169
2022-03-21	72.010	72.030	68.500	70.160	68.635	25,145
2022-03-18	72.500	73.470	71.220	72.760	71.179	12,101
2022-03-17	72.410	72.410	69.930	70.560	69.026	5,010
2022-03-16	69.190	72.200	68.760	71.490	69.936	16,673
2022-03-15	63.500	65.960	62.260	65.780	64.350	9,790
2022-03-14	66.480	67.100	63.980	64.150	62.756	16,412
2022-03-11	68.280	71.100	66.700	66.700	65.250	33,986
2022-03-10	71.890	71.890	67.600	67.600	66.131	5,426
2022-03-09	70.830	73.010	70.270	70.610	69.075	9,594
2022-03-08	69.000	71.050	67.600	69.580	68.068	15,648
2022-03-07	74.000	75.950	72.310	72.370	70.797	15,800
2022-03-04	80.660	80.760	75.800	75.800	74.153	9,391
2022-03-03	83.700	84.300	80.210	81.020	79.259	10,043
2022-03-02	77.300	81.980	76.250	81.980	80.198	9,270
2022-03-01	79.940	80.300	77.770	77.770	76.080	6,012
2022-02-28	78.990	79.770	78.000	79.720	77.987	8,619
2022-02-25	79.040	80.000	77.510	79.980	78.242	7,866
2022-02-24	73.640	77.580	71.560	76.920	75.248	19,484
2022-02-23	80.410	81.380	78.430	78.710	76.999	8,639
2022-02-22	76.210	82.890	76.210	80.500	78.750	25,650
2022-02-21	80.490	80.840	77.650	79.340	77.616	9,781
2022-02-18	82.920	83.960	80.010	80.120	78.379	8,106
2022-02-17	84.190	84.600	82.720	83.860	82.037	12,008
2022-02-16	83.620	84.820	82.810	83.440	81.627	15,974
2022-02-15	79.460	83.590	79.460	83.090	81.284	10,165
2022-02-14	77.510	82.180	77.500	80.970	79.210	41,784
2022-02-11	79.090	82.320	78.960	81.860	80.081	11,832
2022-02-10	79.010	82.600	77.970	80.470	78.721	30,205
2022-02-09	74.640	75.340	73.280	75.270	73.634	15,620
2022-02-08	71.530	73.230	70.460	72.880	71.296	4,650
2022-02-07	70.690	71.380	70.330	70.870	69.330	7,140

← NewerPage 20 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.