Micron Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 822.60 | 823.30 | 791.50 | 801.00 | 801.00 | 14,539 |
| 2026-10-15 | 781.00 | 820.50 | 764.40 | 815.50 | 815.50 | 32,872 |
| 2026-10-14 | 845.20 | 852.70 | 835.60 | 840.50 | 840.50 | 22,127 |
| 2026-10-13 | 851.10 | 866.00 | 829.70 | 836.50 | 836.37 | 19,101 |
| 2026-10-12 | 907.90 | 911.80 | 875.40 | 886.90 | 886.76 | 14,866 |
| 2026-10-09 | 941.80 | 944.00 | 909.10 | 911.40 | 911.25 | 8,631 |
| 2026-10-08 | 960.70 | 971.60 | 948.60 | 952.90 | 952.75 | 12,312 |
| 2026-10-07 | 927.10 | 960.00 | 905.00 | 959.30 | 959.15 | 18,076 |
| 2026-10-06 | 943.50 | 954.00 | 929.60 | 944.20 | 944.05 | 16,818 |
| 2026-10-05 | 964.80 | 965.10 | 945.00 | 947.70 | 947.55 | 14,601 |
| 2026-10-02 | 971.00 | 990.00 | 953.40 | 955.60 | 955.45 | 24,504 |
| 2026-10-01 | 952.20 | 953.10 | 908.70 | 932.10 | 931.95 | 28,670 |
| 2026-09-30 | 941.90 | 952.60 | 937.00 | 945.10 | 944.95 | 18,830 |
| 2026-09-29 | 941.80 | 953.80 | 933.00 | 940.60 | 940.45 | 17,724 |
| 2026-09-28 | 934.40 | 954.30 | 909.20 | 915.20 | 915.05 | 15,090 |
| 2026-09-25 | 956.90 | 972.00 | 943.20 | 946.20 | 946.05 | 10,319 |
| 2026-09-24 | 928.50 | 933.10 | 913.70 | 929.10 | 928.95 | 16,403 |
| 2026-09-23 | 961.50 | 967.10 | 940.00 | 946.10 | 945.95 | 11,461 |
| 2026-09-22 | 903.50 | 945.70 | 894.20 | 941.80 | 941.65 | 14,467 |
| 2026-09-21 | 894.30 | 926.60 | 893.90 | 908.20 | 908.06 | 19,041 |
| 2026-09-18 | 864.10 | 870.70 | 853.70 | 864.00 | 863.86 | 9,597 |
| 2026-09-17 | 814.30 | 858.00 | 814.30 | 851.30 | 851.16 | 14,408 |
| 2026-09-16 | 813.40 | 814.20 | 800.60 | 806.30 | 806.17 | 11,749 |
| 2026-09-15 | 808.90 | 818.00 | 800.20 | 804.40 | 804.27 | 17,915 |
| 2026-09-14 | 810.30 | 810.30 | 783.30 | 800.50 | 800.37 | 19,621 |
| 2026-09-11 | 850.60 | 864.90 | 833.70 | 842.80 | 842.67 | 14,850 |
| 2026-09-10 | 880.70 | 880.70 | 843.80 | 845.90 | 845.77 | 12,193 |
| 2026-09-09 | 866.00 | 894.90 | 852.70 | 881.40 | 881.26 | 14,206 |
| 2026-09-08 | 891.10 | 895.00 | 869.50 | 877.10 | 876.96 | 11,156 |
| 2026-09-07 | 898.00 | 899.50 | 885.50 | 890.60 | 890.46 | 16,141 |
| 2026-09-04 | 829.60 | 864.00 | 829.60 | 860.70 | 860.56 | 18,956 |
| 2026-09-03 | 822.60 | 825.10 | 791.40 | 818.50 | 818.37 | 16,446 |
| 2026-09-02 | 804.50 | 825.00 | 794.00 | 812.10 | 811.97 | 14,512 |
| 2026-09-01 | 828.00 | 829.50 | 802.40 | 825.50 | 825.37 | 9,328 |
| 2026-08-31 | 803.80 | 821.70 | 793.90 | 808.40 | 808.27 | 11,591 |
| 2026-08-28 | 786.80 | 815.40 | 782.30 | 809.10 | 808.97 | 14,567 |
| 2026-08-27 | 832.50 | 844.10 | 785.90 | 786.20 | 786.07 | 11,376 |
| 2026-08-26 | 797.60 | 808.80 | 788.40 | 808.80 | 808.67 | 9,168 |
| 2026-08-25 | 796.40 | 811.10 | 786.00 | 800.60 | 800.47 | 8,083 |
| 2026-08-24 | 802.60 | 807.90 | 761.90 | 774.50 | 774.38 | 12,786 |
| 2026-08-21 | 838.00 | 846.90 | 821.20 | 828.80 | 828.67 | 10,418 |
| 2026-08-20 | 819.60 | 825.40 | 787.70 | 818.20 | 818.07 | 14,886 |
| 2026-08-19 | 810.80 | 830.90 | 785.00 | 801.80 | 801.67 | 26,951 |
| 2026-08-18 | 855.80 | 857.00 | 805.80 | 813.80 | 813.67 | 23,705 |
| 2026-08-17 | 867.20 | 893.70 | 856.90 | 890.20 | 890.06 | 18,218 |
| 2026-08-14 | 833.10 | 853.00 | 827.70 | 832.40 | 832.27 | 23,468 |
| 2026-08-13 | 793.80 | 847.20 | 782.50 | 838.90 | 838.77 | 22,735 |
| 2026-08-12 | 764.40 | 805.50 | 764.10 | 801.00 | 800.87 | 16,244 |
| 2026-08-11 | 752.10 | 760.40 | 732.00 | 743.50 | 743.38 | 14,098 |
| 2026-08-10 | 762.70 | 775.00 | 738.00 | 752.40 | 752.28 | 20,078 |
| 2026-08-07 | 767.50 | 791.50 | 734.10 | 757.60 | 757.48 | 30,299 |
| 2026-08-06 | 754.00 | 791.70 | 712.10 | 786.10 | 785.97 | 24,555 |
| 2026-08-05 | 783.10 | 802.50 | 752.00 | 796.00 | 795.87 | 25,215 |
| 2026-08-04 | 738.40 | 780.00 | 733.50 | 780.00 | 779.88 | 24,550 |
| 2026-08-03 | 724.80 | 727.00 | 669.90 | 702.10 | 701.99 | 30,676 |
| 2026-07-31 | 777.60 | 808.60 | 711.90 | 718.60 | 718.49 | 48,015 |
| 2026-07-30 | 635.90 | 751.20 | 623.70 | 738.00 | 737.88 | 48,183 |
| 2026-07-29 | 705.00 | 738.90 | 682.90 | 685.60 | 685.49 | 36,224 |
| 2026-07-28 | 752.50 | 760.00 | 694.40 | 721.10 | 720.98 | 33,928 |
| 2026-07-27 | 841.60 | 842.80 | 749.10 | 761.60 | 761.48 | 25,543 |
Page 1 of 5 · 252 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.