Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	379.05	379.25	351.55	359.50	359.24	22,213
2026-02-02	348.20	371.55	338.25	371.55	371.28	48,963
2026-01-30	373.15	383.00	365.45	368.90	368.63	30,828
2026-01-29	373.10	373.70	350.35	358.80	358.54	28,732
2026-01-28	359.35	363.55	349.00	361.60	361.34	34,088
2026-01-27	337.75	345.10	334.75	341.75	341.50	26,116
2026-01-26	335.85	335.85	324.10	328.45	328.21	26,298
2026-01-23	335.20	350.50	333.05	341.00	340.75	32,595
2026-01-22	342.55	344.25	322.15	333.65	333.41	33,188
2026-01-21	316.70	336.00	313.65	335.05	334.80	32,454
2026-01-20	306.15	324.55	298.40	315.45	315.22	34,905
2026-01-19	306.50	309.35	301.70	309.35	309.12	92,762
2026-01-16	299.70	314.20	298.60	305.85	305.63	23,516
2026-01-15	291.95	299.00	291.40	296.60	296.38	30,841
2026-01-14	291.30	291.65	284.60	286.50	286.29	14,035
2026-01-13	296.40	300.00	289.85	294.25	294.03	16,486
2026-01-12	292.20	298.30	288.85	294.95	294.73	18,539
2026-01-09	280.65	294.00	280.65	290.90	290.69	17,995
2026-01-08	289.45	294.45	276.20	277.60	277.40	24,013
2026-01-07	291.45	296.30	287.00	292.15	291.94	26,798
2026-01-06	271.35	287.20	268.35	284.70	284.49	16,735
2026-01-05	278.25	281.00	267.00	268.80	268.60	27,325
2026-01-02	250.45	264.15	249.70	262.45	262.26	21,015
2025-12-30	250.70	253.00	250.55	252.25	252.07	11,482
2025-12-29	239.75	244.30	236.60	244.30	244.12	13,104
2025-12-23	234.55	238.05	231.90	234.30	234.03	9,873
2025-12-22	233.50	236.00	228.55	230.45	230.18	20,056
2025-12-19	215.75	228.60	214.00	224.55	224.29	19,783
2025-12-18	211.00	224.30	209.90	214.85	214.60	47,934
2025-12-17	203.25	205.55	192.34	192.48	192.26	20,877
2025-12-16	198.72	202.65	197.00	197.70	197.47	15,442
2025-12-15	204.70	211.95	203.75	206.95	206.71	22,534
2025-12-12	219.20	220.15	204.75	205.70	205.46	13,081
2025-12-11	221.20	223.15	214.70	218.25	218.00	13,865
2025-12-10	218.00	220.85	215.45	220.85	220.59	10,735
2025-12-09	212.20	219.65	208.95	217.85	217.60	10,616
2025-12-08	206.80	213.35	206.30	209.10	208.86	16,298
2025-12-05	196.40	202.85	194.76	201.60	201.36	11,752
2025-12-04	200.50	200.50	191.66	195.26	195.03	19,556
2025-12-03	206.50	206.55	195.82	201.25	201.01	21,110
2025-12-02	206.50	210.05	202.30	203.75	203.51	29,001
2025-12-01	200.70	204.45	197.84	203.75	203.51	13,590
2025-11-28	202.35	205.70	201.95	204.10	203.86	17,568
2025-11-27	200.20	200.50	199.06	200.20	199.97	6,998
2025-11-26	196.08	201.35	194.42	199.90	199.67	18,867
2025-11-25	195.02	195.28	186.84	191.84	191.62	28,010
2025-11-24	184.38	194.20	182.00	193.82	193.59	35,072
2025-11-21	172.54	178.74	167.66	174.54	174.34	121,363
2025-11-20	204.45	205.50	184.80	184.80	184.58	47,990
2025-11-19	198.32	204.00	194.00	194.00	193.77	63,195
2025-11-18	206.00	210.00	194.38	199.68	199.45	37,654
2025-11-17	217.70	224.75	212.40	215.45	215.20	31,321
2025-11-14	201.10	218.85	198.76	218.40	218.14	47,231
2025-11-13	205.90	214.40	201.75	202.90	202.66	48,883
2025-11-12	212.90	215.10	208.10	210.55	210.30	25,171
2025-11-11	216.85	218.10	207.55	209.85	209.60	15,207
2025-11-10	213.80	222.10	212.95	218.80	218.54	28,445
2025-11-07	211.50	212.25	196.06	199.36	199.13	27,106
2025-11-06	205.60	213.40	204.10	205.50	205.26	24,617
2025-11-05	189.34	206.65	186.14	204.75	204.51	29,601

← NewerPage 4 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.