Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	76.982	76.982	76.370	76.900	76.164	4,363
2023-11-23	77.100	77.100	77.100	77.100	76.362	723
2023-11-22	77.000	78.380	77.000	77.210	76.471	13,986
2023-11-21	78.350	78.549	76.305	76.450	75.718	18,406
2023-11-20	77.810	78.630	77.120	78.520	77.769	17,164
2023-11-17	76.960	77.925	76.500	77.450	76.709	297,561
2023-11-16	77.110	77.490	76.483	77.160	76.422	546,190
2023-11-15	77.500	77.500	76.340	76.920	76.184	11,304
2023-11-14	75.870	77.380	75.870	76.910	76.174	13,923
2023-11-13	75.010	75.010	73.403	74.980	74.262	14,907
2023-11-10	73.570	75.780	73.570	75.650	74.926	109,689
2023-11-09	72.280	76.095	72.280	74.410	73.698	742,710
2023-11-08	72.250	72.850	71.763	72.085	71.395	8,059
2023-11-07	72.540	73.080	71.730	72.970	72.272	10,941
2023-11-06	72.710	72.950	72.050	72.740	72.044	148,737
2023-11-03	70.610	73.163	70.440	72.990	72.291	16,611
2023-11-02	69.400	71.000	69.400	70.920	70.241	747,568
2023-11-01	66.870	69.627	66.870	69.235	68.572	840,858
2023-10-31	65.930	66.984	65.263	66.881	66.241	13,043
2023-10-30	65.380	67.531	65.190	66.528	65.891	19,440
2023-10-27	65.070	66.270	64.920	65.530	64.903	12,636
2023-10-26	66.120	67.420	63.900	64.630	64.011	16,655
2023-10-25	67.490	69.200	66.322	66.423	65.787	37,568
2023-10-24	67.470	67.952	67.120	67.530	66.884	7,670
2023-10-23	67.030	68.000	66.230	67.550	66.904	11,216
2023-10-20	67.250	68.450	67.250	67.550	66.904	10,718
2023-10-19	68.540	69.740	67.190	68.060	67.409	35,328
2023-10-18	68.690	69.490	68.100	69.240	68.577	8,865
2023-10-17	69.590	69.590	67.710	69.020	68.359	25,695
2023-10-16	69.260	70.000	68.169	69.470	68.805	13,554
2023-10-13	69.700	70.020	69.180	69.535	68.870	10,746
2023-10-12	70.710	70.710	69.280	69.360	68.696	16,926
2023-10-11	69.720	70.110	68.950	69.330	68.666	11,524
2023-10-10	69.550	70.070	68.980	69.140	68.478	121,186
2023-10-09	69.320	69.840	68.600	69.390	68.726	24,115
2023-10-06	69.130	69.980	68.013	69.820	69.152	14,817
2023-10-05	68.392	69.530	68.392	69.150	68.374	22,999
2023-10-04	67.470	68.485	67.203	67.481	66.724	29,503
2023-10-03	67.490	69.638	67.080	67.771	67.011	29,100
2023-10-02	68.820	69.277	67.401	67.605	66.847	21,558
2023-09-29	66.100	68.720	66.100	67.791	67.031	47,820
2023-09-28	65.260	67.088	63.840	65.151	64.420	82,922
2023-09-27	68.350	68.350	66.800	67.081	66.329	476,164
2023-09-26	67.843	69.008	67.843	68.100	67.336	1,086,557
2023-09-25	69.100	69.100	67.630	68.192	67.427	580,963
2023-09-22	68.440	69.669	67.791	68.924	68.151	9,799
2023-09-21	69.200	69.200	68.391	68.530	67.761	174,064
2023-09-20	70.420	72.285	70.200	70.200	69.413	20,289
2023-09-19	70.610	70.610	70.001	70.610	69.818	2,200,312
2023-09-18	71.320	71.320	69.922	70.432	69.642	41,733
2023-09-15	71.970	72.600	69.990	70.020	69.235	7,040
2023-09-14	71.300	72.209	71.285	71.850	71.044	33,184
2023-09-13	70.885	71.860	70.885	71.050	70.253	12,538
2023-09-12	69.970	71.665	69.970	71.092	70.295	14,182
2023-09-11	70.750	70.800	69.342	69.959	69.174	109,815
2023-09-08	69.930	70.541	69.650	70.154	69.367	164,656
2023-09-07	69.910	70.280	69.180	70.035	69.249	11,813
2023-09-06	69.850	70.455	69.751	70.100	69.314	11,378
2023-09-05	70.370	71.032	69.531	70.882	70.087	12,433
2023-09-01	70.250	70.710	69.580	70.399	69.609	18,914

← NewerPage 13 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.