Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	95.415	95.840	93.629	94.120	93.744	42,119
2025-02-10	92.680	96.209	92.050	95.860	95.477	74,406
2025-02-07	94.705	95.850	92.280	92.410	92.040	77,127
2025-02-06	93.775	96.600	93.500	94.260	93.883	98,693
2025-02-05	90.220	92.849	90.000	92.515	92.145	33,740
2025-02-04	90.220	91.230	88.880	91.230	90.865	56,381
2025-02-03	88.400	91.360	86.320	90.930	90.566	77,796
2025-01-31	92.200	94.280	91.227	92.815	92.444	82,961
2025-01-30	90.115	92.805	89.600	92.182	91.814	134,945
2025-01-29	90.975	91.450	87.820	87.990	87.638	149,831
2025-01-28	93.240	93.270	88.040	88.840	88.485	215,079
2025-01-27	97.685	104.84	88.360	88.575	88.221	245,689
2025-01-24	105.15	105.64	102.72	102.98	102.57	110,090
2025-01-23	105.64	106.80	103.38	105.03	104.61	121,269
2025-01-22	111.00	111.00	107.76	109.81	109.37	233,057
2025-01-21	105.62	110.22	105.30	110.17	109.73	129,826
2025-01-17	103.02	105.50	102.57	105.16	104.74	77,295
2025-01-16	105.36	106.00	101.87	103.49	103.07	130,371
2025-01-15	97.150	103.71	97.150	103.23	102.82	101,315
2025-01-14	96.705	97.500	95.410	97.050	96.662	106,467
2025-01-13	97.355	99.500	92.900	94.693	94.314	182,209
2025-01-10	99.380	100.70	96.950	99.570	99.171	182,917
2025-01-08	102.46	103.90	98.310	99.570	99.172	174,469
2025-01-07	103.67	107.85	99.780	103.02	102.60	281,588
2025-01-06	91.620	101.50	90.470	100.00	99.600	231,932
2025-01-03	87.870	89.868	87.520	89.830	89.471	52,604
2025-01-02	84.935	87.351	84.780	86.525	86.179	73,994
2024-12-31	85.220	86.380	84.180	84.530	84.192	64,281
2024-12-30	87.400	87.400	84.580	86.255	85.910	330,915
2024-12-27	89.390	89.390	87.602	88.890	88.420	160,579
2024-12-24	89.905	90.050	88.270	89.280	88.808	141,560
2024-12-23	91.145	91.540	88.400	89.670	89.196	84,320
2024-12-20	85.525	88.630	83.540	88.076	87.611	169,519
2024-12-19	88.660	92.880	84.620	86.871	86.412	587,726
2024-12-18	109.93	112.04	108.57	109.32	108.74	180,170
2024-12-17	108.94	110.46	107.80	108.36	107.79	96,373
2024-12-16	104.48	111.12	104.48	109.56	108.98	382,802
2024-12-13	100.33	103.19	99.600	101.26	100.72	152,020
2024-12-12	102.35	102.40	97.770	97.910	97.392	77,770
2024-12-11	98.920	101.62	98.260	101.48	100.94	99,474
2024-12-10	102.12	105.79	97.740	98.145	97.626	119,599
2024-12-09	101.80	104.50	100.00	102.74	102.20	215,872
2024-12-06	101.25	102.17	100.06	101.07	100.54	83,135
2024-12-05	102.89	104.21	101.11	101.11	100.58	52,090
2024-12-04	100.92	102.80	99.820	102.61	102.07	70,288
2024-12-03	99.475	103.69	98.500	100.49	99.959	168,174
2024-12-02	97.905	100.01	97.060	98.788	98.265	837,290
2024-11-29	98.615	99.570	95.000	97.950	97.432	140,907
2024-11-27	101.54	101.54	96.630	98.220	97.701	103,510
2024-11-26	104.37	104.69	100.34	101.54	101.00	72,490
2024-11-25	103.42	106.40	103.00	105.25	104.69	154,075
2024-11-22	103.15	103.69	101.67	102.93	102.38	33,534
2024-11-21	98.135	103.27	97.950	102.86	102.32	86,641
2024-11-20	98.440	98.440	96.530	96.990	96.477	57,389
2024-11-19	97.795	98.180	96.520	97.970	97.452	47,014
2024-11-18	97.715	98.030	95.580	97.415	96.900	146,083
2024-11-15	98.515	98.880	95.640	96.400	95.890	65,080
2024-11-14	100.36	102.30	99.150	99.260	98.735	83,887
2024-11-13	103.95	103.95	100.04	100.98	100.45	70,754
2024-11-12	108.72	108.84	102.11	103.37	102.83	136,522

← NewerPage 8 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.