Micron Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 912.58 | 923.70 | 912.58 | 917.50 | 917.50 | 4,316 |
| 2026-10-16 | 904.36 | 904.36 | 896.41 | 903.00 | 903.00 | 4,598 |
| 2026-10-15 | 875.50 | 922.45 | 858.00 | 904.65 | 904.65 | 167,802 |
| 2026-10-14 | 944.00 | 966.73 | 919.46 | 925.99 | 925.99 | 89,919 |
| 2026-10-13 | 955.00 | 977.00 | 929.00 | 942.95 | 942.80 | 133,293 |
| 2026-10-12 | 1,018.00 | 1,040.00 | 978.48 | 992.49 | 992.33 | 101,475 |
| 2026-10-09 | 1,054.00 | 1,059.46 | 1,017.00 | 1,034.84 | 1,034.68 | 62,463 |
| 2026-10-08 | 1,073.00 | 1,094.00 | 1,032.26 | 1,043.14 | 1,042.97 | 90,963 |
| 2026-10-07 | 1,035.00 | 1,089.20 | 1,011.50 | 1,086.05 | 1,085.88 | 145,946 |
| 2026-10-06 | 1,058.00 | 1,074.24 | 1,046.39 | 1,065.57 | 1,065.40 | 54,159 |
| 2026-10-05 | 1,080.00 | 1,081.00 | 1,055.55 | 1,062.40 | 1,062.23 | 62,385 |
| 2026-10-02 | 1,096.00 | 1,114.00 | 1,072.91 | 1,077.45 | 1,077.28 | 107,770 |
| 2026-10-01 | 1,071.00 | 1,095.07 | 1,022.70 | 1,073.72 | 1,073.55 | 202,550 |
| 2026-09-30 | 1,071.00 | 1,083.61 | 1,064.00 | 1,070.29 | 1,070.12 | 72,550 |
| 2026-09-29 | 1,069.00 | 1,082.72 | 1,042.00 | 1,072.08 | 1,071.91 | 65,663 |
| 2026-09-28 | 1,058.00 | 1,091.00 | 1,032.00 | 1,055.45 | 1,055.28 | 71,489 |
| 2026-09-25 | 1,090.00 | 1,108.73 | 1,073.00 | 1,083.84 | 1,083.67 | 62,480 |
| 2026-09-24 | 1,061.00 | 1,076.63 | 1,040.00 | 1,066.16 | 1,065.99 | 75,461 |
| 2026-09-23 | 1,096.00 | 1,105.45 | 1,064.22 | 1,072.69 | 1,072.52 | 75,686 |
| 2026-09-22 | 1,037.00 | 1,085.75 | 1,022.50 | 1,085.56 | 1,085.39 | 122,412 |
| 2026-09-21 | 1,027.50 | 1,064.50 | 1,015.00 | 1,044.24 | 1,044.07 | 136,337 |
| 2026-09-18 | 990.50 | 1,005.19 | 974.81 | 1,001.69 | 1,001.53 | 73,853 |
| 2026-09-17 | 936.50 | 986.24 | 931.41 | 978.52 | 978.36 | 74,996 |
| 2026-09-16 | 936.50 | 941.22 | 921.55 | 928.84 | 928.69 | 56,421 |
| 2026-09-15 | 930.50 | 944.84 | 920.93 | 922.95 | 922.80 | 62,972 |
| 2026-09-14 | 933.50 | 952.17 | 902.69 | 930.90 | 930.75 | 126,191 |
| 2026-09-11 | 985.50 | 997.79 | 967.44 | 974.73 | 974.57 | 74,109 |
| 2026-09-10 | 1,021.00 | 1,030.00 | 973.50 | 981.25 | 981.09 | 88,851 |
| 2026-09-09 | 1,006.50 | 1,042.40 | 990.18 | 1,026.00 | 1,025.84 | 87,908 |
| 2026-09-08 | 1,029.00 | 1,056.53 | 1,009.00 | 1,019.50 | 1,019.34 | 120,618 |
| 2026-09-04 | 970.00 | 1,007.36 | 954.90 | 998.28 | 998.12 | 142,564 |
| 2026-09-03 | 955.00 | 959.67 | 918.68 | 948.96 | 948.81 | 84,767 |
| 2026-09-02 | 928.00 | 957.42 | 918.00 | 943.78 | 943.63 | 75,442 |
| 2026-09-01 | 955.00 | 969.46 | 928.65 | 928.87 | 928.72 | 93,468 |
| 2026-08-28 | 915.50 | 946.80 | 909.00 | 930.25 | 930.10 | 71,884 |
| 2026-08-27 | 972.00 | 983.85 | 906.88 | 914.00 | 913.85 | 113,227 |
| 2026-08-26 | 928.00 | 945.75 | 918.01 | 939.97 | 939.82 | 52,664 |
| 2026-08-25 | 921.00 | 946.67 | 893.66 | 922.00 | 921.85 | 89,051 |
| 2026-08-24 | 933.50 | 969.87 | 888.00 | 917.19 | 917.04 | 114,120 |
| 2026-08-21 | 983.00 | 989.90 | 958.26 | 967.04 | 966.89 | 88,555 |
| 2026-08-20 | 952.50 | 964.33 | 919.16 | 949.97 | 949.82 | 97,962 |
| 2026-08-19 | 955.00 | 968.68 | 915.17 | 921.74 | 921.59 | 159,868 |
| 2026-08-18 | 985.00 | 1,024.85 | 926.65 | 929.69 | 929.54 | 168,064 |
| 2026-08-17 | 1,002.00 | 1,036.13 | 974.00 | 1,017.80 | 1,017.64 | 189,411 |
| 2026-08-14 | 960.50 | 987.00 | 949.83 | 962.07 | 961.92 | 146,039 |
| 2026-08-13 | 913.50 | 978.00 | 900.09 | 966.70 | 966.55 | 155,621 |
| 2026-08-12 | 882.00 | 935.86 | 863.51 | 931.02 | 930.87 | 140,589 |
| 2026-08-11 | 869.00 | 878.25 | 844.52 | 854.70 | 854.56 | 103,904 |
| 2026-08-10 | 884.00 | 894.33 | 854.52 | 879.93 | 879.79 | 162,160 |
| 2026-08-07 | 890.50 | 917.00 | 847.02 | 869.55 | 869.41 | 148,465 |
| 2026-08-06 | 866.00 | 913.44 | 826.80 | 891.80 | 891.66 | 169,911 |
| 2026-08-05 | 893.50 | 928.98 | 866.46 | 916.25 | 916.10 | 140,745 |
| 2026-08-04 | 848.00 | 901.67 | 811.78 | 892.75 | 892.61 | 168,631 |
| 2026-08-03 | 833.50 | 855.43 | 770.01 | 833.92 | 833.79 | 214,435 |
| 2026-07-31 | 904.00 | 932.92 | 818.00 | 833.00 | 832.87 | 443,254 |
| 2026-07-30 | 722.00 | 876.60 | 714.26 | 874.02 | 873.89 | 259,711 |
| 2026-07-29 | 806.00 | 855.00 | 755.24 | 773.26 | 773.14 | 248,789 |
| 2026-07-28 | 853.50 | 891.26 | 789.10 | 813.88 | 813.75 | 229,820 |
| 2026-07-27 | 954.50 | 961.00 | 854.87 | 886.26 | 886.12 | 183,234 |
| 2026-07-24 | 976.00 | 995.00 | 919.62 | 924.56 | 924.41 | 140,348 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.1500 USD |
| 2026-07-06 | 0.1500 USD |
| 2026-03-30 | 0.1500 USD |
| 2025-12-29 | 0.1150 USD |
| 2025-10-03 | 0.1150 USD |
| 2025-07-07 | 0.1150 USD |
| 2025-03-31 | 0.1150 USD |
| 2024-12-30 | 0.1150 USD |
| 2024-10-07 | 0.1150 USD |
| 2024-07-08 | 0.1150 USD |
| 2024-03-28 | 0.1150 USD |
| 2023-12-29 | 0.1150 USD |
| 2023-10-06 | 0.1150 USD |
| 2023-07-07 | 0.1150 USD |
| 2023-04-06 | 0.1150 USD |
| 2022-12-30 | 0.1150 USD |
| 2022-10-07 | 0.1150 USD |
| 2022-07-08 | 0.1150 USD |
| 2022-04-08 | 0.1000 USD |
| 2021-12-31 | 0.1000 USD |
| 2021-09-30 | 0.1000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.