Micron Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 976.00 | 995.00 | 919.62 | 924.56 | 924.41 | 140,348 |
| 2026-07-23 | 972.00 | 1,011.88 | 957.30 | 990.86 | 990.70 | 173,277 |
| 2026-07-22 | 946.00 | 996.11 | 923.55 | 970.09 | 969.94 | 138,665 |
| 2026-07-21 | 910.50 | 982.89 | 867.58 | 976.35 | 976.19 | 216,533 |
| 2026-07-20 | 867.00 | 900.99 | 846.00 | 883.78 | 883.64 | 146,289 |
| 2026-07-17 | 809.00 | 903.89 | 804.00 | 876.58 | 876.44 | 286,318 |
| 2026-07-16 | 888.00 | 911.06 | 840.51 | 848.23 | 848.10 | 179,157 |
| 2026-07-15 | 992.50 | 1,006.00 | 873.64 | 909.62 | 909.48 | 185,717 |
| 2026-07-14 | 956.50 | 994.80 | 910.76 | 986.90 | 986.74 | 106,567 |
| 2026-07-13 | 921.00 | 989.36 | 902.50 | 928.01 | 927.86 | 133,904 |
| 2026-07-10 | 968.50 | 1,004.90 | 954.21 | 990.66 | 990.50 | 121,828 |
| 2026-07-09 | 983.50 | 1,035.56 | 930.66 | 1,018.84 | 1,018.68 | 172,085 |
| 2026-07-08 | 911.50 | 962.00 | 875.00 | 941.32 | 941.17 | 189,790 |
| 2026-07-07 | 937.50 | 967.00 | 891.53 | 936.33 | 936.18 | 215,764 |
| 2026-07-06 | 1,008.50 | 1,019.10 | 982.59 | 988.95 | 988.79 | 123,791 |
| 2026-07-03 | 975.62 | 975.62 | 975.62 | 975.62 | 975.31 | 756 |
| 2026-07-02 | 1,002.50 | 1,073.49 | 954.00 | 966.76 | 966.46 | 267,727 |
| 2026-07-01 | 1,120.00 | 1,160.98 | 1,037.74 | 1,043.99 | 1,043.66 | 186,044 |
| 2026-06-30 | 1,147.00 | 1,166.10 | 1,124.45 | 1,146.77 | 1,146.41 | 143,402 |
| 2026-06-29 | 1,155.00 | 1,165.39 | 1,023.60 | 1,124.99 | 1,124.64 | 274,582 |
| 2026-06-26 | 1,170.00 | 1,213.56 | 1,119.40 | 1,151.56 | 1,151.20 | 215,341 |
| 2026-06-25 | 1,233.00 | 1,255.00 | 1,048.51 | 1,231.23 | 1,230.84 | 449,630 |
| 2026-06-24 | 1,084.00 | 1,115.36 | 1,011.32 | 1,019.00 | 1,018.68 | 235,249 |
| 2026-06-23 | 1,124.00 | 1,237.00 | 1,055.00 | 1,057.43 | 1,057.10 | 339,818 |
| 2026-06-22 | 1,168.00 | 1,204.49 | 1,118.00 | 1,197.63 | 1,197.26 | 236,496 |
| 2026-06-19 | 1,133.99 | 1,133.99 | 1,133.99 | 1,133.99 | 1,133.64 | 126 |
| 2026-06-18 | 1,086.00 | 1,145.83 | 1,070.14 | 1,143.33 | 1,142.97 | 191,160 |
| 2026-06-17 | 1,069.00 | 1,075.89 | 1,014.15 | 1,059.25 | 1,058.92 | 138,695 |
| 2026-06-16 | 1,082.00 | 1,133.28 | 1,019.91 | 1,046.50 | 1,046.17 | 243,972 |
| 2026-06-15 | 1,033.00 | 1,080.53 | 1,000.00 | 1,079.00 | 1,078.66 | 186,978 |
| 2026-06-12 | 976.00 | 1,018.44 | 956.00 | 991.00 | 990.69 | 197,676 |
| 2026-06-11 | 917.50 | 950.49 | 869.66 | 947.11 | 946.81 | 182,344 |
| 2026-06-10 | 905.00 | 957.49 | 889.89 | 905.07 | 904.79 | 229,097 |
| 2026-06-09 | 993.00 | 999.72 | 854.35 | 897.82 | 897.54 | 395,440 |
| 2026-06-08 | 896.50 | 962.95 | 865.03 | 953.99 | 953.69 | 352,539 |
| 2026-06-05 | 949.00 | 985.00 | 886.39 | 891.15 | 890.87 | 313,306 |
| 2026-06-04 | 1,054.00 | 1,061.10 | 971.73 | 1,035.28 | 1,034.96 | 260,368 |
| 2026-06-03 | 1,063.00 | 1,088.80 | 1,038.51 | 1,068.47 | 1,068.14 | 149,400 |
| 2026-06-02 | 1,025.50 | 1,072.79 | 1,009.36 | 1,055.68 | 1,055.35 | 254,980 |
| 2026-06-01 | 1,004.50 | 1,046.98 | 965.00 | 1,039.48 | 1,039.15 | 256,619 |
| 2026-05-29 | 936.50 | 981.00 | 928.60 | 956.08 | 955.78 | 211,387 |
| 2026-05-28 | 912.50 | 949.49 | 880.00 | 935.37 | 935.08 | 199,836 |
| 2026-05-27 | 938.50 | 985.00 | 888.15 | 905.98 | 905.70 | 486,944 |
| 2026-05-26 | 778.50 | 900.50 | 760.50 | 897.97 | 897.69 | 364,834 |
| 2026-05-22 | 761.00 | 780.20 | 743.00 | 772.58 | 772.34 | 94,195 |
| 2026-05-21 | 736.50 | 764.78 | 723.40 | 756.76 | 756.52 | 175,075 |
| 2026-05-20 | 716.50 | 739.35 | 691.17 | 728.00 | 727.77 | 224,183 |
| 2026-05-19 | 685.00 | 725.94 | 652.20 | 721.16 | 720.93 | 217,926 |
| 2026-05-18 | 731.50 | 764.70 | 670.66 | 671.52 | 671.31 | 247,143 |
| 2026-05-15 | 765.00 | 787.67 | 719.00 | 742.50 | 742.27 | 212,928 |
| 2026-05-14 | 791.50 | 812.00 | 776.08 | 790.49 | 790.24 | 144,776 |
| 2026-05-13 | 797.50 | 817.80 | 748.78 | 801.99 | 801.74 | 302,094 |
| 2026-05-12 | 774.50 | 799.68 | 706.52 | 746.54 | 746.31 | 358,143 |
| 2026-05-11 | 775.50 | 818.80 | 746.43 | 803.51 | 803.26 | 423,943 |
| 2026-05-08 | 656.50 | 741.58 | 644.00 | 731.83 | 731.60 | 276,147 |
| 2026-05-07 | 668.00 | 683.09 | 635.63 | 644.33 | 644.13 | 164,953 |
| 2026-05-06 | 675.50 | 685.80 | 627.55 | 653.09 | 652.89 | 273,923 |
| 2026-05-05 | 588.00 | 651.80 | 576.45 | 638.40 | 638.20 | 738,515 |
| 2026-05-01 | 508.75 | 545.89 | 504.04 | 537.90 | 537.73 | 107,540 |
| 2026-04-30 | 518.50 | 535.55 | 502.61 | 514.43 | 514.27 | 83,624 |
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.