Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	107.68	109.46	105.37	107.54	106.85	80,689
2024-08-15	101.00	108.02	100.93	107.90	107.21	106,114
2024-08-14	97.720	101.96	97.000	100.87	100.22	98,639
2024-08-13	94.850	97.630	94.850	97.540	96.914	76,806
2024-08-12	93.170	96.498	92.640	94.430	93.824	100,506
2024-08-09	92.690	94.530	91.000	93.190	92.592	84,902
2024-08-08	85.910	92.850	85.910	92.490	91.897	50,078
2024-08-07	88.640	93.712	87.364	87.364	86.803	121,474
2024-08-06	91.430	94.940	87.200	90.350	89.770	102,276
2024-08-05	85.860	92.218	83.000	90.150	89.572	110,609
2024-08-02	98.800	101.99	91.343	91.491	90.904	110,660
2024-08-01	111.32	112.09	100.27	101.22	100.57	131,201
2024-07-31	106.37	110.65	105.24	109.69	108.99	59,583
2024-07-30	108.02	109.17	102.19	103.58	102.92	78,287
2024-07-29	110.31	111.00	107.20	108.31	107.62	271,734
2024-07-26	109.47	110.62	107.78	109.94	109.23	61,818
2024-07-25	108.08	110.70	105.05	109.18	108.48	87,699
2024-07-24	112.61	114.02	110.96	111.71	110.99	73,581
2024-07-23	114.48	116.31	113.84	114.41	113.68	45,005
2024-07-22	114.94	115.60	113.65	115.30	114.56	139,251
2024-07-19	116.90	118.00	113.86	114.42	113.69	75,081
2024-07-18	120.67	122.29	114.12	115.76	115.02	164,271
2024-07-17	124.77	127.70	119.63	119.64	118.87	98,548
2024-07-16	131.11	131.25	127.63	128.01	127.19	79,717
2024-07-15	133.68	135.37	130.25	130.36	129.52	104,848
2024-07-12	129.97	134.17	129.80	133.75	132.89	65,335
2024-07-11	136.40	136.99	130.10	130.58	129.74	88,764
2024-07-10	131.78	136.16	131.14	136.16	135.28	138,381
2024-07-09	132.33	135.15	130.92	131.03	130.19	109,603
2024-07-08	131.60	133.25	131.00	131.13	130.29	106,205
2024-07-05	137.03	137.03	130.91	132.01	131.05	111,587
2024-07-03	132.80	136.80	132.46	136.28	135.29	452,166
2024-07-02	131.22	132.69	129.48	131.85	130.89	64,795
2024-07-01	131.74	132.05	127.27	131.74	130.78	69,842
2024-06-28	133.83	135.39	130.88	132.83	131.86	166,518
2024-06-27	132.80	137.35	131.07	134.45	133.47	240,845
2024-06-26	145.47	146.75	139.58	141.54	140.51	140,034
2024-06-25	140.21	142.41	136.23	139.53	138.51	93,197
2024-06-24	141.81	144.00	137.88	139.59	138.57	527,326
2024-06-21	145.89	147.33	135.71	139.04	138.03	208,129
2024-06-20	157.48	157.48	142.92	145.63	144.56	164,189
2024-06-18	150.31	157.51	149.10	153.64	152.52	258,621
2024-06-17	142.86	148.41	141.99	147.83	146.75	90,694
2024-06-14	144.35	145.49	139.72	141.60	140.57	33,811
2024-06-13	142.73	144.17	140.29	142.92	141.88	49,794
2024-06-12	135.74	141.69	135.07	139.99	138.97	63,050
2024-06-11	135.38	135.82	131.81	134.52	133.54	38,856
2024-06-10	131.11	135.41	129.71	135.06	134.08	71,967
2024-06-07	130.98	132.52	129.63	130.27	129.32	39,971
2024-06-06	134.21	134.59	129.17	129.52	128.57	88,589
2024-06-05	127.74	133.86	127.50	133.04	132.07	53,904
2024-06-04	128.17	128.17	125.48	126.14	125.22	31,405
2024-06-03	126.58	128.58	125.16	126.35	125.43	41,172
2024-05-31	125.87	127.25	121.01	121.94	121.05	56,979
2024-05-30	129.74	131.57	127.27	128.17	127.24	33,723
2024-05-29	132.54	133.05	129.90	132.47	131.51	25,600
2024-05-28	130.75	133.30	129.35	132.20	131.24	54,133
2024-05-24	127.20	130.39	126.66	129.89	128.94	29,931
2024-05-23	130.04	132.00	125.37	125.62	124.71	57,141
2024-05-22	127.68	127.68	125.73	126.02	125.10	26,384

← NewerPage 10 of 21 · 1,237 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.