Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	109.12	110.22	105.64	106.26	106.07	19,370
2025-08-12	106.56	108.60	105.42	108.54	108.34	16,490
2025-08-11	102.98	108.08	101.76	105.72	105.53	40,174
2025-08-08	96.190	102.16	95.780	101.62	101.44	10,561
2025-08-07	96.730	98.980	95.320	95.320	95.147	19,154
2025-08-06	94.260	94.260	91.940	93.030	92.861	5,982
2025-08-05	94.010	95.730	92.860	93.180	93.010	14,190
2025-08-04	91.740	93.160	91.050	93.160	92.990	14,444
2025-08-01	94.510	94.510	89.510	91.000	90.834	12,409
2025-07-31	100.04	101.62	95.080	95.560	95.386	15,650
2025-07-30	97.250	100.12	97.000	98.510	98.331	10,590
2025-07-29	96.280	98.230	96.190	96.610	96.434	11,460
2025-07-28	95.740	96.570	94.770	95.400	95.226	14,234
2025-07-25	95.260	95.420	93.290	94.420	94.248	8,902
2025-07-24	93.790	95.790	93.620	94.990	94.817	17,242
2025-07-23	93.340	94.000	92.740	93.440	93.270	11,554
2025-07-22	96.700	96.790	92.790	93.150	92.980	16,542
2025-07-21	98.580	99.000	95.870	98.710	98.530	21,984
2025-07-18	97.870	98.280	97.110	97.840	97.662	17,846
2025-07-17	100.82	100.84	95.850	97.660	97.482	35,714
2025-07-16	102.46	102.80	98.690	98.690	98.510	13,472
2025-07-15	102.88	104.22	102.58	103.24	103.05	18,079
2025-07-14	105.92	106.24	100.56	101.94	101.75	25,845
2025-07-11	105.02	105.90	103.92	105.90	105.71	9,823
2025-07-10	104.30	106.24	104.12	105.72	105.53	9,596
2025-07-09	106.48	107.56	104.48	104.82	104.63	11,968
2025-07-08	102.66	107.16	102.52	106.40	106.21	9,593
2025-07-07	102.36	103.48	101.38	101.86	101.67	13,744
2025-07-04	103.90	106.50	102.30	106.50	106.20	7,613
2025-07-03	103.12	104.98	103.12	104.76	104.47	6,032
2025-07-02	103.22	104.08	100.54	104.00	103.71	19,395
2025-07-01	104.52	104.96	101.24	102.64	102.35	25,539
2025-06-30	107.12	107.36	104.42	105.10	104.81	17,971
2025-06-27	108.26	108.70	105.84	106.94	106.64	10,633
2025-06-26	112.00	112.00	106.24	107.24	106.94	32,819
2025-06-25	110.76	111.18	108.10	108.56	108.26	12,266
2025-06-24	107.78	109.54	107.50	108.76	108.46	12,591
2025-06-23	106.82	108.58	106.26	106.58	106.28	17,086
2025-06-20	105.98	107.04	104.76	106.30	106.00	17,963
2025-06-19	105.22	105.22	104.00	104.28	103.99	5,647
2025-06-18	104.88	106.42	104.60	105.68	105.39	11,100
2025-06-17	103.36	106.82	102.90	105.74	105.45	14,011
2025-06-16	100.84	104.34	100.62	103.68	103.39	23,030
2025-06-13	97.980	101.10	97.010	100.56	100.28	29,959
2025-06-12	100.00	100.62	97.950	99.790	99.513	29,048
2025-06-11	99.940	102.04	99.730	101.68	101.40	21,432
2025-06-10	97.430	100.00	96.920	99.210	98.934	13,200
2025-06-09	95.220	98.370	95.010	97.030	96.760	3,840
2025-06-06	93.540	97.500	93.160	97.030	96.760	20,456
2025-06-05	91.090	94.360	91.090	94.360	94.098	26,803
2025-06-04	89.860	91.000	89.240	90.450	90.199	10,980
2025-06-03	85.880	88.880	85.020	88.790	88.543	7,031
2025-06-02	82.480	84.000	81.410	83.970	83.737	7,211
2025-05-30	84.720	85.310	82.530	83.360	83.128	20,117
2025-05-29	88.000	88.590	84.800	85.440	85.203	16,845
2025-05-28	84.930	85.680	84.680	85.270	85.033	6,562
2025-05-27	83.910	85.010	82.960	85.010	84.774	6,142
2025-05-26	83.830	84.190	82.810	83.980	83.747	5,381
2025-05-23	84.400	84.400	80.280	81.640	81.413	20,042
2025-05-22	85.240	86.040	83.740	85.580	85.342	13,649

← NewerPage 6 of 22 · 1,278 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.