Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	85.670	87.020	84.590	86.840	86.599	10,303
2025-05-20	86.610	87.600	86.610	87.090	86.848	6,527
2025-05-19	85.200	87.130	83.590	87.090	86.848	12,267
2025-05-16	85.300	87.610	84.850	87.610	87.367	20,310
2025-05-15	84.610	84.610	82.600	83.750	83.517	12,443
2025-05-14	87.490	87.750	83.520	86.080	85.841	27,737
2025-05-13	82.310	86.090	82.300	86.090	85.851	22,206
2025-05-12	80.000	84.120	80.000	83.690	83.457	26,253
2025-05-09	76.380	76.740	75.320	75.490	75.280	3,413
2025-05-08	74.200	75.410	74.100	75.000	74.792	14,547
2025-05-07	71.710	72.140	70.870	71.370	71.172	13,326
2025-05-06	70.350	70.590	69.400	70.260	70.065	8,893
2025-05-05	70.870	71.030	69.680	70.500	70.304	5,966
2025-05-02	68.980	70.900	68.890	70.900	70.703	6,830
2025-04-30	66.410	66.720	65.000	66.670	66.485	14,360
2025-04-29	68.820	69.350	67.170	67.240	67.053	9,786
2025-04-28	69.980	70.070	67.710	67.840	67.651	15,427
2025-04-25	69.250	69.580	67.540	68.670	68.479	28,799
2025-04-24	63.690	66.950	62.870	66.810	66.624	18,966
2025-04-23	63.590	66.270	63.180	64.470	64.291	23,814
2025-04-22	58.520	60.450	58.440	60.270	60.103	8,301
2025-04-17	62.260	62.500	59.050	59.570	59.404	10,672
2025-04-16	59.930	62.000	58.970	61.910	61.738	30,724
2025-04-15	62.780	64.060	62.270	63.480	63.304	31,347
2025-04-14	64.240	66.630	62.920	63.100	62.925	38,773
2025-04-11	63.780	63.780	58.850	59.740	59.574	39,295
2025-04-10	70.230	70.260	62.890	62.890	62.715	51,605
2025-04-09	60.010	61.430	57.760	58.040	57.879	54,019
2025-04-08	63.780	66.690	62.980	64.180	64.002	44,849
2025-04-07	53.320	65.310	51.730	61.410	61.239	74,777
2025-04-04	67.470	68.260	59.070	60.580	60.412	54,575
2025-04-03	77.500	77.710	68.950	70.030	69.835	30,162
2025-04-02	81.940	82.000	80.230	81.400	81.174	5,691
2025-04-01	81.060	82.280	79.890	81.640	81.413	16,487
2025-03-31	79.200	80.390	77.900	78.920	78.701	13,066
2025-03-28	84.670	84.670	81.130	81.290	80.962	5,078
2025-03-27	85.280	86.100	83.290	84.120	83.781	12,397
2025-03-26	87.490	89.380	85.570	85.570	85.225	18,753
2025-03-25	89.680	90.000	87.010	87.530	87.177	16,613
2025-03-24	88.280	91.000	87.440	89.560	89.199	13,430
2025-03-21	96.000	96.170	86.720	87.610	87.257	32,549
2025-03-20	94.300	96.750	93.160	94.930	94.547	13,387
2025-03-19	92.850	94.170	92.380	93.930	93.551	4,705
2025-03-18	94.340	94.820	92.130	93.770	93.392	8,202
2025-03-17	91.990	94.280	91.460	93.770	93.392	15,870
2025-03-14	89.280	94.100	89.200	92.640	92.266	8,216
2025-03-13	86.830	90.230	86.500	88.600	88.243	12,858
2025-03-12	82.470	88.300	82.370	87.970	87.615	11,137
2025-03-11	80.170	82.030	79.000	81.110	80.783	20,690
2025-03-10	84.500	84.500	81.220	81.630	81.301	14,161
2025-03-07	83.250	85.680	82.770	83.480	83.143	11,565
2025-03-06	86.480	86.630	83.560	84.980	84.637	21,420
2025-03-05	86.800	87.440	84.290	84.720	84.378	11,945
2025-03-04	86.240	86.530	82.800	84.080	83.741	21,470
2025-03-03	90.840	91.640	88.850	89.780	89.418	8,193
2025-02-28	88.330	90.510	86.410	89.940	89.577	23,295
2025-02-27	94.270	95.910	90.090	91.890	91.519	22,691
2025-02-26	90.590	94.230	90.590	93.830	93.451	17,253
2025-02-25	89.980	91.150	88.750	89.030	88.671	20,891
2025-02-24	94.770	96.040	92.330	93.320	92.943	13,119

← NewerPage 7 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.