Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	56.620	56.620	55.370	55.695	54.854	13,136
2023-03-06	57.050	58.557	57.050	57.320	56.455	17,963
2023-03-03	56.430	56.560	55.479	56.418	55.566	9,885
2023-03-02	55.990	55.990	54.765	55.810	54.968	623,066
2023-03-01	58.335	58.500	57.310	57.670	56.800	23,437
2023-02-28	57.670	58.560	57.520	58.560	57.676	9,476
2023-02-27	58.505	59.300	58.188	58.273	57.393	9,646
2023-02-24	58.105	58.105	57.410	58.100	57.223	26,059
2023-02-23	58.575	59.730	57.440	57.993	57.118	34,405
2023-02-22	57.820	58.526	57.260	58.000	57.125	682,064
2023-02-21	58.305	59.645	57.905	57.905	57.031	16,484
2023-02-17	59.470	59.930	58.529	58.812	57.924	13,097
2023-02-16	61.259	61.259	60.410	61.047	60.126	6,535
2023-02-15	61.408	61.408	60.485	61.408	60.481	21,485
2023-02-14	60.010	61.115	59.225	61.115	60.193	1,250,182
2023-02-13	59.755	60.140	58.900	60.030	59.124	1,462,902
2023-02-10	60.640	60.760	59.250	59.408	58.511	86,325
2023-02-09	61.010	61.745	60.625	60.770	59.853	5,975
2023-02-08	62.130	62.130	60.535	60.590	59.675	1,902,473
2023-02-07	60.220	62.021	59.745	60.879	59.960	1,472,909
2023-02-06	61.130	61.130	59.820	59.940	59.035	33,933
2023-02-03	62.290	63.683	61.920	62.750	61.803	7,846
2023-02-02	62.955	63.870	61.875	63.415	62.458	24,284
2023-02-01	60.439	61.585	60.439	61.270	60.345	15,666
2023-01-31	59.870	60.310	58.695	59.540	58.641	38,110
2023-01-30	62.975	63.220	61.875	62.080	61.143	112,308
2023-01-27	61.980	64.260	61.980	64.168	63.199	11,556
2023-01-26	62.270	62.840	61.372	62.705	61.759	53,284
2023-01-25	60.890	61.299	60.575	61.180	60.257	19,762
2023-01-24	61.700	61.700	60.956	61.280	60.355	3,715
2023-01-23	58.870	61.810	58.870	61.311	60.386	43,969
2023-01-20	56.871	58.202	56.871	58.139	57.261	12,422
2023-01-19	56.470	56.620	55.319	56.415	55.564	13,392
2023-01-18	56.585	58.027	56.420	56.810	55.953	13,140
2023-01-17	56.715	58.595	56.580	56.980	56.120	42,724
2023-01-13	57.270	57.270	56.149	56.520	55.667	873,146
2023-01-12	57.785	58.135	56.466	57.645	56.775	845,503
2023-01-11	56.951	57.914	56.951	57.868	56.995	14,535
2023-01-10	56.220	56.835	55.950	56.578	55.724	197,726
2023-01-09	56.880	57.430	55.700	56.736	55.880	25,340
2023-01-06	54.725	56.965	54.045	56.640	55.785	37,968
2023-01-05	54.600	55.382	54.030	54.650	53.825	19,227
2023-01-04	52.740	54.415	52.740	54.070	53.254	37,024
2023-01-03	50.950	50.950	49.572	50.605	49.841	12,317
2022-12-30	49.832	49.832	49.150	49.520	48.773	32,859
2022-12-29	49.468	50.905	49.410	50.382	49.508	22,446
2022-12-28	49.643	51.045	48.850	49.150	48.298	20,185
2022-12-23	49.318	50.518	49.140	50.130	49.261	18,527
2022-12-22	50.035	50.035	48.450	48.765	47.919	69,065
2022-12-21	51.328	51.650	50.680	51.496	50.603	925,774
2022-12-20	51.325	51.835	50.455	50.939	50.056	5,805
2022-12-19	52.199	52.199	51.225	51.245	50.356	14,562
2022-12-16	51.720	52.350	51.720	51.850	50.951	7,450
2022-12-15	53.810	54.590	51.960	51.960	51.059	413,162
2022-12-14	55.420	56.040	55.090	55.090	54.135	60,965
2022-12-13	55.505	57.850	54.900	55.162	54.205	10,778
2022-12-12	53.800	54.210	53.460	54.210	53.270	15,050
2022-12-09	55.525	55.811	54.655	55.512	54.549	4,444
2022-12-08	54.090	55.685	54.065	55.068	54.113	10,194
2022-12-07	53.830	54.221	52.450	53.275	52.351	15,195

← NewerPage 16 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.