Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	98.160	99.320	96.180	96.520	96.131	7,758
2025-02-20	99.040	100.00	98.250	98.840	98.441	11,088
2025-02-19	102.58	102.94	100.76	101.12	100.71	17,551
2025-02-18	95.460	101.22	95.160	100.84	100.43	25,109
2025-02-17	93.830	95.010	93.400	93.940	93.561	8,372
2025-02-14	91.540	95.670	90.980	93.910	93.531	23,685
2025-02-13	88.130	91.280	87.940	91.280	90.912	12,383
2025-02-12	90.850	91.680	85.470	87.700	87.346	21,478
2025-02-11	92.340	92.670	91.180	92.190	91.818	8,236
2025-02-10	90.010	93.200	89.540	92.350	91.977	14,020
2025-02-07	91.710	92.250	89.780	89.810	89.448	8,289
2025-02-06	90.260	93.040	90.180	92.400	92.027	15,925
2025-02-05	86.390	87.940	86.390	87.910	87.555	9,552
2025-02-04	87.930	87.930	86.030	87.560	87.207	18,326
2025-02-03	87.310	88.510	85.870	87.970	87.615	27,972
2025-01-31	88.770	90.820	87.810	90.170	89.806	14,695
2025-01-30	86.430	88.900	86.210	88.200	87.844	27,191
2025-01-29	87.270	87.940	84.500	84.830	84.488	24,173
2025-01-28	89.220	89.770	84.940	84.940	84.597	46,709
2025-01-27	94.690	94.690	87.180	87.490	87.137	107,341
2025-01-24	100.44	101.06	98.380	98.930	98.531	23,092
2025-01-23	102.44	102.44	98.520	100.82	100.41	32,352
2025-01-22	106.50	106.68	103.50	105.74	105.31	17,894
2025-01-21	101.94	103.50	101.08	103.30	102.88	17,321
2025-01-20	100.90	102.74	100.90	102.50	102.09	5,275
2025-01-17	99.850	102.24	99.850	101.62	101.21	16,094
2025-01-16	102.42	102.42	99.120	100.92	100.51	26,577
2025-01-15	94.180	100.44	94.180	100.10	99.696	21,790
2025-01-14	94.130	95.200	93.000	93.890	93.511	20,701
2025-01-13	96.340	96.340	91.220	92.690	92.316	21,630
2025-01-10	96.220	98.070	94.510	97.290	96.897	24,305
2025-01-09	96.100	96.680	96.030	96.680	96.290	6,990
2025-01-08	99.340	101.06	95.540	97.030	96.639	42,631
2025-01-07	99.560	102.32	98.150	101.64	101.23	49,824
2025-01-06	88.470	96.300	88.270	95.610	95.224	38,737
2025-01-03	85.630	86.400	85.080	86.070	85.723	14,000
2025-01-02	82.030	84.890	81.970	84.890	84.548	18,197
2024-12-30	85.000	85.350	83.700	83.800	83.462	4,374
2024-12-27	86.020	86.720	84.150	84.760	84.316	9,249
2024-12-23	87.260	88.180	85.140	85.590	85.142	23,142
2024-12-20	82.670	84.240	80.400	84.150	83.709	37,736
2024-12-19	84.400	88.860	81.590	84.050	83.610	92,816
2024-12-18	104.84	106.66	104.34	106.12	105.56	20,080
2024-12-17	103.84	105.40	103.00	104.22	103.67	31,015
2024-12-16	99.460	105.72	98.900	103.48	102.94	27,484
2024-12-13	95.510	98.210	94.780	96.170	95.666	17,117
2024-12-12	97.520	97.630	94.750	94.750	94.254	6,724
2024-12-11	93.800	96.270	93.800	96.270	95.766	6,175
2024-12-10	97.520	100.50	94.670	94.670	94.174	17,733
2024-12-09	96.410	98.740	94.420	97.280	96.771	13,074
2024-12-06	95.920	96.570	94.630	96.570	96.064	10,454
2024-12-05	97.410	98.530	96.870	97.140	96.631	6,861
2024-12-04	95.860	97.000	95.000	96.250	95.746	12,148
2024-12-03	94.370	98.280	94.240	96.210	95.706	6,229
2024-12-02	93.090	95.130	92.200	94.630	94.134	8,296
2024-11-29	93.050	93.350	91.310	92.560	92.075	15,693
2024-11-28	93.440	93.440	91.520	93.220	92.732	6,069
2024-11-27	96.140	96.930	92.000	92.150	91.667	6,908
2024-11-26	99.820	99.820	95.860	96.160	95.656	11,028
2024-11-25	99.220	100.96	97.840	100.48	99.954	11,993

← NewerPage 8 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.