Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	98.380	99.410	97.740	98.190	97.676	9,297
2024-11-21	92.970	96.390	92.310	96.390	95.885	9,427
2024-11-20	93.060	93.440	91.780	92.420	91.936	5,334
2024-11-19	92.720	92.930	91.030	92.170	91.687	8,744
2024-11-18	92.720	92.900	90.600	92.590	92.105	8,700
2024-11-15	93.150	93.690	91.330	91.330	90.852	8,690
2024-11-14	94.730	96.700	94.630	94.640	94.144	9,533
2024-11-13	97.790	97.880	95.230	95.500	95.000	4,471
2024-11-12	101.98	102.34	96.890	97.430	96.920	12,750
2024-11-11	104.70	104.82	101.00	101.06	100.53	8,285
2024-11-08	105.02	105.98	102.60	104.70	104.15	10,371
2024-11-07	103.52	105.02	103.38	104.38	103.83	10,075
2024-11-06	99.490	102.78	98.980	102.78	102.24	12,648
2024-11-05	93.790	95.440	93.500	95.440	94.940	4,494
2024-11-04	91.740	95.200	91.700	94.920	94.423	10,212
2024-11-01	92.450	92.730	91.750	92.730	92.244	4,662
2024-10-31	94.250	94.360	91.500	92.330	91.846	10,132
2024-10-30	98.980	98.980	95.990	95.990	95.487	5,331
2024-10-29	98.160	99.120	97.910	98.620	98.103	2,206
2024-10-28	100.46	100.46	98.550	99.340	98.820	8,144
2024-10-25	99.320	101.36	99.210	100.84	100.31	7,138
2024-10-24	98.570	99.300	97.940	99.160	98.641	6,541
2024-10-23	99.600	100.84	97.400	98.220	97.706	16,136
2024-10-22	100.12	100.52	98.460	98.710	98.193	5,145
2024-10-21	102.32	103.00	99.800	99.920	99.397	14,189
2024-10-18	103.94	104.16	101.82	101.82	101.29	9,685
2024-10-17	102.50	105.12	101.84	103.76	103.22	19,803
2024-10-16	96.060	100.34	95.440	99.810	99.287	14,092
2024-10-15	99.090	100.00	94.440	96.570	96.064	16,597
2024-10-14	97.700	99.370	97.500	98.290	97.775	15,669
2024-10-11	96.900	98.210	96.120	97.320	96.810	11,766
2024-10-10	93.280	96.510	92.160	96.510	96.005	15,490
2024-10-09	93.030	93.760	91.730	92.600	92.115	11,622
2024-10-08	93.240	94.300	92.500	93.340	92.851	21,710
2024-10-07	93.090	93.370	91.870	93.290	92.801	14,548
2024-10-04	93.000	95.430	92.430	93.390	92.799	14,228
2024-10-03	90.010	92.960	89.400	92.630	92.044	14,496
2024-10-02	90.670	92.360	89.590	91.580	91.001	16,963
2024-10-01	94.260	94.260	89.500	90.510	89.937	15,492
2024-09-30	96.100	96.150	92.610	93.760	93.167	15,192
2024-09-27	97.970	99.140	95.940	96.370	95.760	16,730
2024-09-26	99.100	102.50	97.230	97.680	97.062	42,383
2024-09-25	84.150	85.910	83.850	85.170	84.631	14,568
2024-09-24	84.970	86.140	83.130	84.260	83.727	14,395
2024-09-23	82.470	85.050	82.120	83.800	83.270	8,236
2024-09-20	80.040	80.460	79.350	80.400	79.891	5,987
2024-09-19	79.870	80.800	78.970	80.310	79.802	12,714
2024-09-18	80.060	80.060	78.580	78.580	78.083	6,143
2024-09-17	78.500	80.440	78.390	80.300	79.792	6,874
2024-09-16	81.810	81.990	77.480	78.500	78.003	18,739
2024-09-13	78.590	82.240	78.310	81.920	81.402	12,332
2024-09-12	80.500	81.080	76.370	78.560	78.063	44,709
2024-09-11	78.240	80.530	78.100	78.900	78.401	5,326
2024-09-10	78.180	79.130	77.310	77.860	77.367	5,591
2024-09-09	79.030	79.890	77.090	77.460	76.970	5,740
2024-09-06	79.710	81.010	76.830	77.580	77.089	8,684
2024-09-05	80.950	81.780	79.140	80.430	79.921	6,296
2024-09-04	79.310	81.600	78.980	80.870	80.358	10,584
2024-09-03	86.860	87.270	81.940	82.340	81.819	10,013
2024-09-02	87.000	87.010	85.630	86.600	86.052	2,422

← NewerPage 9 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.