Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	111.62	111.97	106.77	107.34	106.77	109,961
2024-11-08	113.45	114.26	110.64	112.16	111.57	57,395
2024-11-07	111.29	113.85	111.29	113.01	112.42	89,070
2024-11-06	105.25	111.50	105.25	111.26	110.67	70,229
2024-11-05	102.20	104.65	101.86	103.91	103.36	36,475
2024-11-04	99.360	103.79	99.360	102.56	102.02	54,605
2024-11-01	99.990	100.61	99.500	100.01	99.476	39,968
2024-10-31	103.82	104.01	99.090	99.910	99.381	76,788
2024-10-30	107.00	107.00	103.64	104.89	104.34	73,854
2024-10-29	106.44	107.79	105.62	107.79	107.22	44,391
2024-10-28	108.38	108.60	106.40	106.82	106.26	58,431
2024-10-25	107.45	109.88	107.45	108.11	107.54	60,506
2024-10-24	105.47	107.44	105.47	106.57	106.00	60,888
2024-10-23	107.41	107.82	103.56	103.71	103.17	332,717
2024-10-22	108.96	108.96	106.41	107.68	107.11	105,813
2024-10-21	111.00	111.10	107.69	108.64	108.07	88,775
2024-10-18	112.03	112.87	109.91	110.62	110.04	98,322
2024-10-17	109.57	114.09	109.24	112.97	112.37	760,191
2024-10-16	104.84	109.15	104.33	109.15	108.57	86,250
2024-10-15	107.78	109.50	102.72	104.23	103.68	109,884
2024-10-14	106.70	108.68	106.67	108.07	107.50	96,581
2024-10-11	106.08	107.65	105.00	106.65	106.08	128,599
2024-10-10	101.50	106.58	100.84	105.53	104.97	189,242
2024-10-09	102.35	102.63	100.35	101.08	100.55	73,883
2024-10-08	102.08	103.29	101.29	101.62	101.08	76,493
2024-10-07	101.66	104.59	100.82	104.11	103.56	99,094
2024-10-04	102.20	104.50	101.45	101.54	100.89	111,197
2024-10-03	100.05	102.53	99.000	101.94	101.28	106,357
2024-10-02	99.700	102.06	99.350	100.25	99.607	96,582
2024-10-01	103.55	104.19	98.950	100.82	100.17	342,397
2024-09-30	108.25	108.25	103.10	103.30	102.63	214,505
2024-09-27	109.30	110.95	107.03	108.60	107.90	141,484
2024-09-26	109.43	114.78	107.55	109.22	108.52	517,282
2024-09-25	94.690	96.169	93.900	94.960	94.351	258,115
2024-09-24	94.190	95.800	92.770	94.040	93.437	103,735
2024-09-23	91.150	94.800	91.100	93.410	92.811	101,371
2024-09-20	88.700	89.840	88.400	89.375	88.802	46,513
2024-09-19	88.390	90.385	87.609	90.050	89.472	122,534
2024-09-18	88.750	89.173	86.790	87.535	86.974	48,735
2024-09-17	87.000	89.515	86.960	88.410	87.843	87,408
2024-09-16	91.110	92.000	85.960	86.910	86.352	96,387
2024-09-13	87.470	91.470	87.080	91.040	90.456	83,544
2024-09-12	90.620	90.620	84.240	87.560	86.998	162,938
2024-09-11	86.450	88.970	86.020	88.960	88.389	61,786
2024-09-10	86.760	87.060	84.870	86.630	86.074	42,439
2024-09-09	86.680	87.750	85.080	85.910	85.359	117,922
2024-09-06	88.950	89.470	85.270	86.130	85.578	123,233
2024-09-05	88.110	90.695	87.780	90.200	89.621	48,107
2024-09-04	88.120	90.690	87.500	89.920	89.343	100,094
2024-09-03	95.840	95.840	89.000	89.075	88.504	104,238
2024-09-02	96.240	96.240	96.240	96.240	95.623	348
2024-08-30	96.300	98.421	94.990	95.290	94.679	44,156
2024-08-29	91.700	97.960	91.700	96.990	96.368	46,399
2024-08-28	97.730	97.750	92.730	93.870	93.268	113,318
2024-08-27	98.650	99.030	96.700	97.250	96.626	43,240
2024-08-23	105.42	105.46	100.32	102.01	101.36	136,953
2024-08-22	108.31	110.98	105.13	105.32	104.64	88,453
2024-08-21	108.00	108.20	106.24	107.58	106.89	37,876
2024-08-20	108.40	109.19	106.20	108.11	107.42	56,000
2024-08-19	108.51	108.63	104.77	107.31	106.62	58,171

← NewerPage 9 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.