Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	73.020	73.020	69.800	70.600	69.066	30,741
2022-02-03	74.080	75.010	72.530	73.020	71.433	21,256
2022-02-02	73.200	74.570	72.620	73.240	71.648	14,508
2022-02-01	73.240	74.260	71.730	72.790	71.208	9,460
2022-01-31	71.490	72.290	69.920	72.290	70.719	10,023
2022-01-28	71.300	71.320	67.810	69.190	67.686	36,069
2022-01-27	73.170	75.000	72.080	72.840	71.257	27,991
2022-01-26	72.110	74.200	72.060	73.580	71.981	12,595
2022-01-25	71.890	72.860	70.850	71.400	69.848	9,243
2022-01-24	72.750	74.030	69.800	70.370	68.841	22,350
2022-01-21	74.690	75.520	71.780	74.670	73.047	31,288
2022-01-20	79.500	80.220	76.900	78.990	77.273	10,886
2022-01-19	82.170	83.480	79.670	79.840	78.105	25,535
2022-01-18	85.060	85.060	82.910	83.220	81.411	18,167
2022-01-17	84.990	85.990	84.510	85.000	83.153	3,112
2022-01-14	83.720	84.490	82.240	84.140	82.311	11,719
2022-01-13	82.840	85.210	82.840	84.870	83.025	12,118
2022-01-12	83.320	84.180	82.220	82.740	80.942	6,045
2022-01-11	81.990	83.130	81.010	82.360	80.570	8,944
2022-01-10	84.460	84.600	80.510	81.160	79.396	32,907
2022-01-07	84.890	85.490	83.000	83.790	81.969	13,092
2022-01-06	83.600	85.360	82.720	84.090	82.262	19,617
2022-01-05	84.780	86.520	84.110	86.300	84.424	13,596
2022-01-04	85.060	85.200	82.840	83.220	81.411	15,183
2022-01-03	83.010	84.240	82.520	83.660	81.842	15,873
2021-12-30	84.990	85.080	83.330	83.610	81.706	4,050
2021-12-29	82.680	84.880	81.980	84.670	82.742	11,848
2021-12-28	83.270	83.760	81.700	81.730	79.869	8,538
2021-12-27	83.990	83.990	82.200	83.300	81.403	13,087
2021-12-23	80.000	83.010	79.500	83.010	81.119	7,162
2021-12-22	80.490	80.490	78.930	79.330	77.523	10,607
2021-12-21	77.390	80.000	77.200	79.630	77.816	40,306
2021-12-20	72.850	73.620	71.480	71.900	70.262	11,199
2021-12-17	73.120	73.480	71.970	72.850	71.191	12,042
2021-12-16	76.780	76.860	74.150	74.150	72.461	7,624
2021-12-15	74.010	74.150	72.930	73.090	71.425	5,383
2021-12-14	74.930	75.030	73.200	73.970	72.285	6,995
2021-12-13	75.260	77.330	75.260	75.310	73.595	14,378
2021-12-10	75.400	75.690	73.920	74.700	72.999	16,168
2021-12-09	76.030	76.500	75.300	75.730	74.005	2,599
2021-12-08	76.790	76.790	74.490	75.720	73.995	11,232
2021-12-07	73.710	77.000	73.710	77.000	75.246	9,657
2021-12-06	72.240	73.000	71.050	72.450	70.800	14,290
2021-12-03	73.200	74.400	72.730	73.200	71.533	7,274
2021-12-02	75.740	76.470	71.930	72.350	70.702	31,619
2021-12-01	75.150	78.550	74.950	77.110	75.354	22,111
2021-11-30	75.970	76.010	74.670	75.110	73.399	12,883
2021-11-29	74.690	75.790	74.580	75.120	73.409	8,506
2021-11-26	73.430	75.350	72.600	73.010	71.347	46,681
2021-11-25	77.340	77.340	76.490	76.900	75.149	5,385
2021-11-24	76.210	77.760	75.180	77.500	75.735	18,547
2021-11-23	74.310	77.800	73.800	75.880	74.152	32,740
2021-11-22	73.560	77.860	73.550	76.080	74.347	30,991
2021-11-19	68.080	73.320	68.080	73.320	71.650	58,791
2021-11-18	66.500	68.270	66.500	67.160	65.630	8,490
2021-11-17	68.000	68.000	67.000	67.150	65.621	9,832
2021-11-16	67.550	67.800	66.870	67.380	65.845	4,914
2021-11-15	67.850	68.310	67.520	67.700	66.158	16,659
2021-11-12	65.500	67.800	65.130	67.800	66.256	17,112
2021-11-11	64.140	65.270	63.840	65.270	63.783	7,343

← NewerPage 21 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.