Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	230.10	237.37	227.90	235.54	235.28	82,755
2025-10-31	227.70	231.24	218.82	223.91	223.66	74,570
2025-10-30	228.80	229.96	220.91	225.86	225.60	62,943
2025-10-29	227.50	232.30	225.00	230.05	229.79	81,011
2025-10-28	215.30	222.79	214.39	221.87	221.62	52,998
2025-10-27	225.60	229.10	215.82	219.30	219.05	78,510
2025-10-24	209.75	217.80	207.87	217.04	216.79	74,538
2025-10-23	200.45	205.99	192.02	205.11	204.88	70,527
2025-10-22	202.90	205.48	192.48	194.63	194.41	72,367
2025-10-21	205.60	208.83	200.84	203.29	203.06	49,668
2025-10-20	206.10	214.73	203.35	206.79	206.56	81,442
2025-10-17	195.65	202.29	193.49	200.10	199.87	111,019
2025-10-16	194.70	206.33	192.07	200.65	200.42	236,244
2025-10-15	189.85	192.72	187.66	191.53	191.31	44,967
2025-10-14	187.15	194.80	182.18	191.61	191.39	73,326
2025-10-13	187.05	192.68	182.50	192.47	192.25	81,026
2025-10-10	192.65	193.42	179.60	184.55	184.34	83,980
2025-10-09	196.40	197.67	189.48	190.84	190.62	71,388
2025-10-08	187.75	196.10	186.00	193.08	192.86	83,390
2025-10-07	192.85	197.00	183.30	185.23	185.02	84,281
2025-10-06	193.35	201.00	189.65	193.37	193.15	163,155
2025-10-03	184.70	191.79	184.03	187.05	186.84	102,162
2025-10-02	183.65	186.06	181.26	183.08	182.76	159,850
2025-10-01	165.15	181.30	161.63	180.66	180.34	150,132
2025-09-30	164.10	168.90	163.41	165.69	165.40	61,858
2025-09-29	159.65	165.77	157.81	163.12	162.84	97,491
2025-09-26	157.45	159.03	155.67	156.98	156.70	56,428
2025-09-25	161.35	161.68	154.74	155.27	155.00	104,261
2025-09-24	168.10	170.40	158.32	160.63	160.34	238,131
2025-09-23	166.20	168.99	165.20	166.55	166.26	140,330
2025-09-22	162.20	167.21	161.30	166.44	166.14	127,616
2025-09-19	169.05	170.13	159.38	163.14	162.85	153,685
2025-09-18	162.00	170.43	161.11	169.11	168.82	115,653
2025-09-17	158.30	160.39	155.40	155.47	155.19	59,156
2025-09-16	158.60	160.83	157.18	158.00	157.72	195,166
2025-09-15	157.45	160.32	154.88	157.03	156.75	133,220
2025-09-12	151.25	158.07	150.15	157.48	157.20	135,253
2025-09-11	139.35	156.25	138.13	152.16	151.89	223,363
2025-09-10	136.80	142.23	135.91	140.06	139.82	108,068
2025-09-09	132.20	136.98	131.34	135.51	135.27	68,115
2025-09-08	132.10	132.80	128.45	131.40	131.17	85,588
2025-09-05	124.60	129.56	124.02	129.02	128.79	135,388
2025-09-04	119.05	121.69	118.20	121.52	121.31	69,791
2025-09-03	118.40	119.66	117.47	117.57	117.36	31,731
2025-09-02	117.75	119.61	114.28	117.21	117.00	61,591
2025-08-29	121.65	124.48	118.24	118.49	118.28	50,033
2025-08-28	117.35	122.57	116.70	121.99	121.78	51,304
2025-08-27	117.15	118.73	116.60	118.45	118.24	53,912
2025-08-26	116.00	118.34	115.87	117.01	116.80	28,474
2025-08-22	115.45	120.67	114.03	118.62	118.41	59,188
2025-08-21	117.25	118.00	115.80	116.34	116.14	40,778
2025-08-20	121.45	121.90	113.47	115.23	115.03	125,640
2025-08-19	123.35	124.20	121.34	122.47	122.25	42,302
2025-08-18	121.25	123.38	119.25	122.81	122.59	28,840
2025-08-15	125.55	126.22	119.45	120.75	120.54	44,781
2025-08-14	124.10	124.77	121.46	124.11	123.89	39,417
2025-08-13	127.75	129.15	123.37	124.25	124.04	57,984
2025-08-12	123.45	128.38	122.50	128.38	128.15	97,639
2025-08-11	119.35	127.21	118.45	122.37	122.15	158,973
2025-08-08	112.00	119.29	111.65	117.95	117.74	85,146

← NewerPage 5 of 21 · 1,241 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.