Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	90.675	94.115	87.980	92.862	92.611	95,339
2025-05-09	85.575	86.267	84.695	85.680	85.448	58,257
2025-05-08	84.050	86.205	83.399	85.558	85.327	70,651
2025-05-07	81.450	82.020	80.270	80.410	80.193	43,799
2025-05-06	79.875	80.780	78.550	80.310	80.093	35,911
2025-05-02	78.200	81.660	77.770	81.390	81.170	518,866
2025-05-01	78.525	79.849	78.160	78.830	78.617	80,008
2025-04-30	75.100	76.270	73.513	76.100	75.894	83,129
2025-04-29	78.860	78.860	76.491	77.580	77.370	55,185
2025-04-28	79.400	79.540	76.940	77.519	77.310	80,727
2025-04-25	78.725	80.300	76.930	79.410	79.195	92,167
2025-04-24	72.250	77.370	71.536	77.110	76.902	103,789
2025-04-23	72.100	75.360	72.000	74.155	73.955	97,865
2025-04-22	67.400	69.980	66.850	69.350	69.163	48,967
2025-04-17	70.775	70.820	67.000	68.680	68.494	96,934
2025-04-16	67.925	70.400	67.140	69.000	68.814	106,350
2025-04-15	71.875	72.735	70.510	70.960	70.768	66,576
2025-04-14	73.250	75.080	69.970	71.296	71.104	140,175
2025-04-11	70.625	71.910	66.950	69.428	69.240	97,466
2025-04-10	75.250	78.500	67.500	69.201	69.014	141,490
2025-04-09	66.775	76.410	63.300	76.070	75.864	162,025
2025-04-08	70.150	72.968	67.116	67.258	67.076	122,745
2025-04-07	59.250	72.451	58.410	68.234	68.050	200,640
2025-04-04	74.150	75.390	63.898	65.450	65.273	219,834
2025-04-03	84.700	84.700	75.621	75.631	75.427	232,840
2025-04-02	88.100	89.940	86.770	88.300	88.061	39,241
2025-04-01	87.100	88.845	86.282	87.640	87.403	77,602
2025-03-31	86.500	86.500	84.124	85.970	85.738	114,479
2025-03-28	90.690	90.990	87.600	88.430	88.076	51,741
2025-03-27	92.220	92.220	89.630	91.519	91.153	80,239
2025-03-26	94.600	96.600	91.000	91.381	91.016	106,364
2025-03-25	96.445	97.330	93.251	94.130	93.754	87,360
2025-03-24	95.760	98.370	95.300	96.909	96.522	110,460
2025-03-21	104.45	104.60	93.701	95.031	94.651	393,863
2025-03-20	102.88	104.65	101.00	103.22	102.81	124,280
2025-03-19	101.60	103.56	100.65	103.42	103.00	190,646
2025-03-18	103.31	103.31	100.31	102.57	102.16	59,634
2025-03-17	100.00	104.41	100.00	104.22	103.80	49,074
2025-03-14	96.630	102.71	96.400	100.71	100.31	73,436
2025-03-13	94.400	98.105	94.000	95.760	95.377	126,512
2025-03-12	90.355	96.960	89.550	96.256	95.871	76,723
2025-03-11	86.955	91.040	85.220	90.160	89.799	55,631
2025-03-10	91.090	92.920	85.761	86.355	86.010	226,908
2025-03-07	90.270	93.250	89.490	91.590	91.223	49,730
2025-03-06	92.705	93.850	89.500	89.630	89.272	60,894
2025-03-05	93.155	94.910	90.480	94.910	94.530	38,094
2025-03-04	90.505	92.249	86.800	92.033	91.665	74,394
2025-03-03	94.565	96.170	91.809	92.775	92.404	52,234
2025-02-28	91.420	94.430	89.870	92.800	92.429	117,548
2025-02-27	98.900	100.50	93.780	94.592	94.214	71,493
2025-02-26	95.300	99.710	94.500	96.732	96.346	204,749
2025-02-25	95.060	95.900	92.990	92.990	92.618	49,115
2025-02-24	99.415	100.70	96.532	97.360	96.971	62,268
2025-02-21	103.27	104.05	98.285	98.559	98.165	112,277
2025-02-20	103.62	104.78	102.36	103.36	102.95	113,139
2025-02-19	107.03	107.60	103.65	104.04	103.63	271,031
2025-02-18	100.10	106.58	99.500	106.39	105.96	121,347
2025-02-14	96.080	100.69	95.690	98.910	98.514	73,119
2025-02-13	91.770	95.425	91.770	95.080	94.700	90,955
2025-02-12	94.125	95.000	87.360	91.650	91.283	85,685

← NewerPage 7 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.