Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	57.890	58.083	57.192	57.730	56.610	50,429
2022-09-09	56.095	57.390	56.095	57.234	56.123	11,666
2022-09-08	54.800	56.210	53.845	55.530	54.452	18,806
2022-09-07	55.250	55.318	54.045	54.990	53.923	3,779
2022-09-06	56.500	56.500	55.195	55.500	54.423	8,970
2022-09-02	57.260	58.736	56.377	56.399	55.305	10,688
2022-09-01	55.450	56.280	54.820	56.009	54.922	20,173
2022-08-31	56.715	56.800	55.840	56.145	55.055	11,521
2022-08-30	57.670	57.670	55.634	56.162	55.072	16,842
2022-08-26	60.840	61.070	58.140	58.140	57.012	10,248
2022-08-25	58.820	60.950	58.600	60.770	59.591	12,045
2022-08-24	57.620	58.440	57.455	57.948	56.823	6,661
2022-08-23	58.400	59.150	58.005	58.130	57.002	515,341
2022-08-22	59.600	59.600	58.250	58.459	57.324	10,385
2022-08-19	62.200	62.200	60.345	60.345	59.174	14,145
2022-08-18	61.340	63.302	61.340	63.302	62.073	11,877
2022-08-17	62.760	62.760	60.795	61.485	60.292	7,956
2022-08-16	64.471	64.471	63.230	64.471	63.220	8,692
2022-08-15	64.705	65.040	63.932	64.499	63.247	10,113
2022-08-12	62.600	65.365	62.250	65.145	63.881	18,708
2022-08-11	62.000	64.085	62.000	62.925	61.704	12,436
2022-08-10	59.475	61.466	59.475	61.420	60.228	23,874
2022-08-09	61.450	61.450	57.750	58.495	57.360	175,595
2022-08-08	62.565	62.590	60.980	61.580	60.385	35,777
2022-08-05	63.165	63.165	61.810	62.245	61.037	12,413
2022-08-04	64.240	65.160	63.655	64.665	63.410	5,772
2022-08-03	62.500	64.290	62.500	64.290	63.042	5,912
2022-08-02	61.945	63.210	60.885	62.505	61.292	418,506
2022-08-01	62.226	63.975	62.226	62.480	61.267	18,034
2022-07-29	61.515	61.910	60.880	61.810	60.610	5,877
2022-07-28	61.420	62.250	60.229	62.075	60.870	13,742
2022-07-27	60.325	60.865	59.660	60.465	59.292	2,699,965
2022-07-26	60.400	60.550	59.715	60.140	58.973	756,985
2022-07-25	60.965	61.480	59.910	60.065	58.899	9,228
2022-07-22	61.100	62.880	61.100	61.155	59.968	86,976
2022-07-21	62.480	63.300	61.981	62.860	61.640	334,743
2022-07-20	62.725	63.090	61.866	62.470	61.258	469,420
2022-07-19	61.470	62.632	61.470	62.632	61.416	7,036
2022-07-18	62.090	62.250	60.388	60.388	59.216	9,785
2022-07-15	59.561	61.640	59.561	61.270	60.081	16,702
2022-07-14	58.630	59.027	57.445	58.990	57.845	5,654
2022-07-13	59.180	59.180	57.355	58.909	57.766	939,091
2022-07-12	57.810	59.921	57.810	59.532	58.377	879,777
2022-07-11	58.480	58.515	57.845	58.215	57.085	14,362
2022-07-08	58.221	60.405	58.221	59.130	57.982	17,492
2022-07-07	57.864	59.240	57.864	58.970	57.713	20,307
2022-07-06	56.605	58.020	56.605	57.285	56.064	33,718
2022-07-05	54.200	56.305	52.148	55.850	54.659	84,321
2022-07-04	53.650	53.650	53.650	53.650	52.506	226,549
2022-07-01	53.600	55.280	51.444	53.250	52.115	206,284
2022-06-30	55.200	56.378	54.260	56.200	55.002	22,430
2022-06-29	57.270	57.270	55.395	55.830	54.640	21,939
2022-06-28	59.200	60.365	58.322	58.680	57.429	22,378
2022-06-27	59.030	60.020	58.376	59.100	57.840	25,710
2022-06-24	57.150	58.925	57.150	58.120	56.881	33,968
2022-06-23	55.975	56.761	55.030	55.445	54.263	5,340
2022-06-22	55.325	56.965	54.950	56.915	55.702	18,812
2022-06-21	57.910	57.910	56.452	56.840	55.628	15,692
2022-06-17	55.810	55.902	53.740	55.518	54.334	24,788
2022-06-16	56.970	56.970	54.568	54.580	53.416	46,092

← NewerPage 18 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.