Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	127.68	127.68	125.73	126.02	125.10	26,384
2024-05-21	128.82	128.82	123.28	128.00	127.07	45,477
2024-05-20	127.72	131.00	125.10	129.13	128.19	73,466
2024-05-17	127.70	129.02	125.16	125.16	124.25	16,851
2024-05-16	127.76	130.10	127.06	127.83	126.90	30,801
2024-05-15	125.00	127.88	125.00	127.49	126.56	42,004
2024-05-14	123.07	123.50	121.67	123.32	122.42	21,106
2024-05-13	121.60	124.09	121.36	122.49	121.59	34,568
2024-05-10	118.86	121.84	117.81	120.81	119.93	457,914
2024-05-09	118.58	119.98	117.63	118.35	117.49	23,695
2024-05-08	119.24	120.46	118.30	118.46	117.59	25,968
2024-05-07	120.88	121.38	119.39	119.72	118.85	26,602
2024-05-03	113.29	115.48	113.29	114.89	114.05	22,494
2024-05-02	110.96	112.05	109.44	111.77	110.96	29,921
2024-05-01	111.07	112.24	108.80	110.44	109.64	37,591
2024-04-30	114.75	116.26	114.15	114.70	113.87	31,879
2024-04-29	114.92	115.00	112.13	114.28	113.45	30,380
2024-04-26	113.20	114.73	111.61	114.25	113.41	62,897
2024-04-25	110.33	113.00	108.07	112.44	111.62	33,838
2024-04-24	114.61	115.08	109.23	111.05	110.24	47,458
2024-04-23	109.43	112.86	108.98	112.42	111.60	45,827
2024-04-22	107.60	109.61	106.68	109.32	108.52	2,525,324
2024-04-19	109.41	111.50	106.42	107.17	106.39	63,943
2024-04-18	120.30	120.30	111.94	113.19	112.37	91,651
2024-04-17	121.22	124.33	116.70	117.52	116.66	66,774
2024-04-16	120.69	122.01	118.36	121.79	120.90	65,574
2024-04-15	122.82	124.68	120.80	121.38	120.49	50,809
2024-04-12	127.27	127.27	122.36	122.50	121.61	40,585
2024-04-11	122.42	126.00	121.95	125.89	124.97	60,942
2024-04-10	122.31	124.47	119.98	120.79	119.91	60,289
2024-04-09	123.85	126.12	121.38	121.71	120.82	1,965,353
2024-04-08	123.36	129.66	122.64	123.12	122.22	120,875
2024-04-05	124.90	125.21	121.25	123.14	122.24	83,966
2024-04-04	129.95	130.90	126.17	127.21	126.28	100,822
2024-04-03	122.86	127.92	121.36	127.76	126.83	148,158
2024-04-02	125.50	125.50	120.93	122.24	121.35	129,127
2024-03-28	119.30	119.59	117.41	117.96	117.10	55,555
2024-03-27	119.35	120.12	117.20	118.26	117.28	75,574
2024-03-26	119.10	122.45	118.26	119.67	118.68	2,087,485
2024-03-25	110.88	121.37	110.10	118.11	117.14	253,484
2024-03-22	110.30	115.00	107.06	110.34	109.43	127,146
2024-03-21	113.58	113.75	108.82	110.62	109.70	295,560
2024-03-20	94.630	95.790	93.610	95.510	94.723	79,427
2024-03-19	93.850	94.850	91.050	93.595	92.823	1,570,600
2024-03-18	95.630	97.340	93.770	93.980	93.205	74,405
2024-03-15	92.000	94.690	91.540	93.415	92.645	80,644
2024-03-14	94.000	94.000	90.750	90.780	90.031	37,086
2024-03-13	95.215	95.215	93.120	94.210	93.433	23,848
2024-03-12	95.495	97.010	93.700	97.010	96.210	24,885
2024-03-11	97.330	97.330	93.535	94.125	93.349	41,431
2024-03-08	100.83	101.82	97.330	97.780	96.974	68,031
2024-03-07	96.400	99.680	96.200	99.185	98.367	54,870
2024-03-06	95.240	96.400	94.470	95.590	94.802	74,544
2024-03-05	94.710	95.330	93.735	93.948	93.173	24,032
2024-03-04	96.255	97.156	94.681	96.690	95.893	38,657
2024-03-01	91.450	96.040	91.000	95.810	95.020	83,314
2024-02-29	89.410	90.740	88.840	90.120	89.377	33,261
2024-02-28	90.740	90.740	89.320	89.710	88.970	28,305
2024-02-27	90.370	92.821	90.080	92.331	91.570	48,577
2024-02-26	88.930	92.330	88.930	90.302	89.557	141,564

← NewerPage 11 of 21 · 1,242 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.