Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	85.530	86.680	85.071	85.869	85.161	23,121
2024-02-22	83.950	86.065	83.945	86.009	85.300	39,538
2024-02-21	80.310	81.210	79.960	80.580	79.916	20,748
2024-02-20	79.340	80.300	79.160	80.010	79.350	26,358
2024-02-16	81.630	81.630	79.510	80.060	79.400	1,145,894
2024-02-15	82.140	82.700	81.660	82.270	81.592	15,173
2024-02-14	81.950	83.080	81.530	81.730	81.056	489,647
2024-02-13	85.780	86.000	81.325	81.350	80.679	32,656
2024-02-12	85.760	86.890	85.200	86.150	85.440	18,333
2024-02-09	85.380	85.600	83.950	85.255	84.552	81,066
2024-02-08	85.030	86.020	84.540	85.500	84.795	17,540
2024-02-07	84.540	84.880	82.500	84.410	83.714	479,901
2024-02-06	87.110	87.110	83.800	83.800	83.109	620,686
2024-02-05	86.310	86.920	85.620	86.700	85.985	15,728
2024-02-02	85.490	86.400	84.970	86.130	85.420	17,621
2024-02-01	86.250	86.300	84.640	85.690	84.983	10,624
2024-01-31	84.820	86.700	84.740	85.705	84.998	19,740
2024-01-30	88.751	88.751	85.800	85.880	85.172	24,695
2024-01-29	88.350	89.550	88.040	88.520	87.790	14,499
2024-01-26	86.960	88.280	86.340	88.060	87.334	26,158
2024-01-25	88.400	90.039	88.400	88.880	88.147	34,757
2024-01-24	88.290	88.410	86.670	87.610	86.888	307,001
2024-01-23	89.170	89.240	86.890	87.470	86.749	209,222
2024-01-22	88.500	89.950	88.010	89.010	88.276	66,906
2024-01-19	85.630	87.780	85.630	87.780	87.056	43,182
2024-01-18	84.140	85.790	83.700	84.490	83.793	43,900
2024-01-17	83.890	84.490	82.655	83.260	82.574	8,799
2024-01-16	81.740	85.200	81.700	84.020	83.327	22,365
2024-01-12	83.020	83.020	81.731	82.280	81.602	5,413
2024-01-11	83.206	83.206	81.825	82.690	82.008	13,729
2024-01-10	83.330	83.330	81.700	82.440	81.760	45,451
2024-01-09	84.400	84.950	83.010	83.540	82.851	501,579
2024-01-08	83.830	85.495	83.830	85.265	84.562	9,782
2024-01-05	82.270	83.360	81.092	83.119	82.433	12,304
2024-01-04	83.720	84.205	82.260	82.970	82.286	815,216
2024-01-03	82.160	82.540	80.610	82.160	81.483	715,513
2024-01-02	84.030	84.030	82.390	82.525	81.845	34,491
2023-12-29	86.060	86.140	85.050	85.592	84.886	15,107
2023-12-28	86.630	86.690	85.850	86.040	85.217	32,106
2023-12-27	87.380	87.460	86.245	86.290	85.464	35,179
2023-12-22	85.630	87.450	85.630	86.990	86.157	66,553
2023-12-21	83.200	86.010	82.950	84.062	83.258	212,774
2023-12-20	80.520	82.500	79.950	80.515	79.744	16,371
2023-12-19	81.890	82.040	81.180	82.000	81.215	4,001
2023-12-18	80.840	81.685	80.800	81.560	80.779	12,188
2023-12-15	82.330	83.080	81.170	81.340	80.562	10,375
2023-12-14	80.810	82.330	80.810	81.490	80.710	19,831
2023-12-13	78.230	79.695	78.090	79.515	78.754	310,837
2023-12-12	77.850	78.160	77.090	77.520	76.778	8,132
2023-12-11	77.002	78.500	77.002	78.440	77.689	30,418
2023-12-08	73.480	75.165	73.480	75.150	74.431	9,284
2023-12-07	73.084	74.130	73.084	73.920	73.213	8,624
2023-12-06	74.080	75.390	73.380	73.550	72.846	16,762
2023-12-05	73.680	73.925	73.052	73.660	72.955	4,659
2023-12-04	75.450	75.670	73.340	74.060	73.351	17,179
2023-12-01	75.830	76.480	74.790	75.905	75.179	1,539,799
2023-11-30	77.027	77.027	75.501	75.540	74.817	6,851
2023-11-29	76.500	79.000	76.500	76.750	76.015	9,598
2023-11-28	76.135	76.135	73.990	75.120	74.401	30,755
2023-11-27	76.692	78.280	76.692	77.870	77.125	15,283

← NewerPage 12 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.