Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	198.58	198.78	192.14	196.08	195.85	20,817
2025-11-03	198.26	206.45	198.26	203.40	203.16	33,316
2025-10-31	196.30	200.05	191.46	191.46	191.24	21,903
2025-10-30	197.00	197.82	191.22	195.40	195.17	16,129
2025-10-29	194.52	199.24	194.52	196.28	196.05	30,923
2025-10-28	185.74	190.20	183.90	190.20	189.98	26,596
2025-10-27	194.12	196.66	185.64	187.44	187.22	27,638
2025-10-24	179.98	187.00	179.98	186.12	185.90	18,697
2025-10-23	172.42	176.82	165.86	175.56	175.35	38,825
2025-10-22	174.42	177.40	168.12	168.12	167.92	20,814
2025-10-21	177.08	177.46	173.24	174.74	174.54	19,724
2025-10-20	176.52	183.92	175.98	178.98	178.77	29,849
2025-10-17	166.18	173.20	165.40	168.16	167.96	39,267
2025-10-16	166.48	176.36	166.40	176.36	176.15	36,936
2025-10-15	163.92	165.62	162.30	163.40	163.21	16,274
2025-10-14	161.78	164.16	157.94	163.76	163.57	29,670
2025-10-13	160.76	166.12	160.76	163.50	163.31	26,389
2025-10-10	166.52	167.02	157.22	157.22	157.04	20,349
2025-10-09	168.78	169.00	165.92	166.48	166.29	14,040
2025-10-08	160.38	167.92	160.14	167.92	167.72	20,072
2025-10-07	165.04	168.82	159.60	159.60	159.41	21,826
2025-10-06	165.66	171.08	161.88	165.66	165.47	31,202
2025-10-03	158.02	163.26	157.20	162.58	162.39	16,039
2025-10-02	156.02	158.30	154.88	156.80	156.51	34,283
2025-10-01	140.62	151.00	138.12	150.34	150.07	30,564
2025-09-30	141.08	143.42	139.34	141.22	140.96	18,481
2025-09-29	136.46	141.16	135.06	139.76	139.51	14,092
2025-09-26	135.70	136.00	133.24	134.86	134.61	26,473
2025-09-25	136.88	137.60	133.18	134.94	134.69	36,287
2025-09-24	143.00	144.40	137.80	139.00	138.75	35,979
2025-09-23	140.66	142.90	140.26	142.48	142.22	19,636
2025-09-22	138.58	141.62	137.36	141.62	141.36	30,649
2025-09-19	143.86	143.86	135.64	137.02	136.77	28,648
2025-09-18	137.22	143.80	136.34	143.14	142.88	29,599
2025-09-17	133.94	135.00	132.50	133.84	133.60	9,579
2025-09-16	134.28	136.28	133.14	133.46	133.22	19,616
2025-09-15	134.98	135.56	132.08	133.90	133.66	27,818
2025-09-12	129.04	133.60	128.60	133.56	133.32	40,135
2025-09-11	118.54	131.98	118.54	130.90	130.66	46,296
2025-09-10	116.20	121.22	116.00	120.32	120.10	30,658
2025-09-09	112.34	113.94	112.00	113.66	113.45	11,683
2025-09-08	112.98	113.30	109.64	112.18	111.98	16,192
2025-09-05	106.76	110.30	106.62	108.84	108.64	23,217
2025-09-04	101.88	103.12	101.38	102.84	102.65	6,054
2025-09-03	101.58	102.60	100.82	100.96	100.78	4,261
2025-09-02	102.02	102.08	98.200	100.16	99.978	13,324
2025-09-01	104.10	104.10	100.60	100.60	100.42	4,843
2025-08-29	104.44	106.74	101.90	102.54	102.35	27,614
2025-08-28	100.88	104.72	100.82	104.72	104.53	11,926
2025-08-27	100.90	101.38	100.58	101.32	101.14	6,628
2025-08-26	99.950	101.28	99.510	100.94	100.76	3,529
2025-08-25	100.50	100.78	99.800	100.66	100.48	10,904
2025-08-22	98.780	102.74	98.780	102.00	101.81	13,654
2025-08-21	101.36	101.58	99.620	100.38	100.20	8,148
2025-08-20	104.46	104.46	97.460	99.800	99.618	37,137
2025-08-19	105.22	106.30	104.74	105.70	105.51	5,817
2025-08-18	103.58	105.50	102.32	104.84	104.65	11,658
2025-08-15	107.78	107.96	102.40	103.08	102.89	10,643
2025-08-14	106.16	106.78	104.36	106.78	106.59	9,945
2025-08-13	109.12	110.22	105.64	106.26	106.07	19,370

← NewerPage 5 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.