Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	113.05	115.18	110.81	111.47	111.28	44,397
2025-08-06	109.05	109.27	106.77	108.46	108.27	35,256
2025-08-05	108.30	110.54	106.90	109.04	108.85	41,117
2025-08-04	106.00	107.88	104.80	107.34	107.15	33,143
2025-08-01	107.15	108.50	103.39	104.27	104.09	83,584
2025-07-31	116.00	116.43	107.41	107.41	107.22	86,084
2025-07-30	112.30	114.89	112.02	114.20	114.00	40,399
2025-07-29	111.45	113.53	110.76	112.57	112.37	56,494
2025-07-28	112.30	112.55	109.89	110.92	110.73	40,320
2025-07-25	111.55	112.24	108.85	110.75	110.56	40,209
2025-07-24	110.18	112.66	110.18	112.10	111.90	82,834
2025-07-23	109.65	110.25	108.84	109.30	109.11	38,179
2025-07-22	113.15	113.26	108.15	108.49	108.30	118,596
2025-07-21	115.05	115.87	112.00	114.19	113.99	83,286
2025-07-18	113.25	114.61	113.05	113.68	113.48	78,638
2025-07-17	116.00	117.17	110.97	113.35	113.15	168,327
2025-07-16	119.25	120.24	114.81	115.27	115.07	108,308
2025-07-15	120.00	121.35	118.88	120.26	120.05	59,513
2025-07-14	123.95	123.95	117.04	119.66	119.45	100,236
2025-07-11	122.90	124.50	121.23	123.79	123.57	35,850
2025-07-10	122.60	124.30	122.07	123.05	122.83	49,822
2025-07-09	124.90	126.13	121.30	121.89	121.67	48,859
2025-07-08	120.80	125.45	119.96	125.08	124.86	106,679
2025-07-07	120.80	121.50	118.95	120.59	120.37	39,700
2025-07-03	122.50	123.53	121.85	122.08	121.75	46,694
2025-07-02	121.45	122.95	118.06	122.26	121.93	42,040
2025-07-01	123.35	123.97	119.08	121.12	120.79	111,743
2025-06-30	125.55	125.60	121.85	123.43	123.09	55,222
2025-06-27	126.50	127.52	123.63	124.33	123.99	71,598
2025-06-26	130.70	131.00	123.83	124.54	124.20	298,617
2025-06-25	128.80	129.43	125.63	126.77	126.43	72,167
2025-06-24	124.40	127.82	123.60	127.70	127.36	92,005
2025-06-23	123.35	124.51	119.83	122.73	122.39	88,141
2025-06-20	122.10	123.50	120.40	123.33	123.00	65,521
2025-06-18	121.15	122.83	120.26	121.95	121.62	38,683
2025-06-17	119.35	123.49	118.80	120.60	120.27	73,166
2025-06-16	116.70	120.92	115.85	119.58	119.26	56,941
2025-06-13	114.00	117.10	112.60	115.91	115.60	65,878
2025-06-12	115.25	116.46	113.59	115.67	115.36	52,208
2025-06-11	114.10	117.23	113.90	115.49	115.18	106,318
2025-06-10	110.60	114.93	110.60	113.13	112.82	63,029
2025-06-09	109.05	112.51	108.46	111.25	110.95	63,874
2025-06-06	106.80	111.06	105.40	109.43	109.13	76,356
2025-06-05	104.43	109.01	103.30	107.67	107.38	178,444
2025-06-04	102.10	103.89	101.76	102.79	102.51	41,645
2025-06-03	97.550	102.91	96.980	101.51	101.23	100,048
2025-06-02	93.525	98.239	93.490	98.239	97.974	41,267
2025-05-30	96.300	96.550	92.230	94.380	94.125	55,435
2025-05-29	99.550	99.950	96.190	96.984	96.722	88,524
2025-05-28	96.225	97.005	95.610	96.968	96.706	34,050
2025-05-27	95.750	96.689	94.220	96.670	96.409	49,890
2025-05-23	94.640	94.640	90.980	93.610	93.357	75,111
2025-05-22	96.300	97.225	94.380	96.810	96.548	46,227
2025-05-21	97.350	98.780	95.851	96.450	96.189	60,425
2025-05-20	98.000	98.900	97.421	97.742	97.477	29,005
2025-05-19	95.350	99.009	94.300	98.290	98.024	54,852
2025-05-16	96.030	98.218	96.030	97.960	97.695	74,047
2025-05-15	94.525	95.269	92.180	95.159	94.902	79,031
2025-05-14	97.825	98.360	94.200	95.610	95.352	72,984
2025-05-13	91.875	97.160	91.600	97.074	96.811	97,907

← NewerPage 6 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.