Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2,110.00 | 2,156.00 | 2,025.01 | 2,029.56 | 2,016.50 | 4,613 |
| 2024-08-21 | 2,053.00 | 2,095.00 | 2,038.02 | 2,083.74 | 2,070.33 | 25,254 |
| 2024-08-20 | 2,039.75 | 2,059.00 | 2,008.01 | 2,035.01 | 2,021.92 | 4,504 |
| 2024-08-19 | 2,009.32 | 2,023.00 | 1,979.01 | 2,021.45 | 2,008.44 | 1,713 |
| 2024-08-16 | 1,970.00 | 2,042.00 | 1,970.00 | 2,014.00 | 2,001.04 | 3,091 |
| 2024-08-15 | 1,978.09 | 2,015.00 | 1,932.00 | 1,993.57 | 1,980.74 | 8,688 |
| 2024-08-14 | 1,889.99 | 1,923.90 | 1,850.00 | 1,888.78 | 1,876.63 | 8,078 |
| 2024-08-13 | 1,842.00 | 1,861.27 | 1,815.01 | 1,845.00 | 1,833.13 | 2,192 |
| 2024-08-12 | 1,800.00 | 1,830.00 | 1,795.00 | 1,798.22 | 1,786.65 | 4,325 |
| 2024-08-09 | 1,745.34 | 1,770.00 | 1,745.34 | 1,759.29 | 1,747.97 | 1,138 |
| 2024-08-08 | 1,700.00 | 1,763.70 | 1,700.00 | 1,745.34 | 1,734.11 | 1,871 |
| 2024-08-07 | 1,770.50 | 1,774.00 | 1,680.00 | 1,682.79 | 1,671.96 | 10,846 |
| 2024-08-06 | 1,736.01 | 1,777.98 | 1,709.39 | 1,740.00 | 1,728.81 | 6,756 |
| 2024-08-05 | 1,749.99 | 1,787.99 | 1,661.00 | 1,750.00 | 1,738.74 | 1,305 |
| 2024-08-02 | 1,801.01 | 1,819.05 | 1,740.00 | 1,755.00 | 1,743.71 | 1,555 |
| 2024-08-01 | 1,975.00 | 1,983.87 | 1,879.00 | 1,902.19 | 1,889.95 | 20,475 |
| 2024-07-31 | 2,046.00 | 2,060.00 | 2,020.00 | 2,045.02 | 2,031.86 | 3,983 |
| 2024-07-30 | 1,999.00 | 1,999.00 | 1,919.00 | 1,928.44 | 1,916.03 | 2,045 |
| 2024-07-29 | 2,050.00 | 2,069.99 | 2,009.00 | 2,010.00 | 1,997.07 | 1,260 |
| 2024-07-26 | 2,023.00 | 2,045.98 | 2,009.99 | 2,014.00 | 2,001.04 | 672 |
| 2024-07-25 | 1,960.00 | 2,047.98 | 1,945.00 | 1,996.09 | 1,983.25 | 1,223 |
| 2024-07-24 | 2,050.01 | 2,100.00 | 2,027.00 | 2,072.55 | 2,059.22 | 3,834 |
| 2024-07-23 | 2,090.00 | 2,098.99 | 2,062.99 | 2,070.84 | 2,057.52 | 2,310 |
| 2024-07-22 | 2,079.98 | 2,079.98 | 2,040.00 | 2,060.85 | 2,047.59 | 3,483 |
| 2024-07-19 | 2,073.00 | 2,081.00 | 2,060.00 | 2,069.89 | 2,056.57 | 1,651 |
| 2024-07-18 | 2,130.98 | 2,141.00 | 2,049.90 | 2,113.54 | 2,099.94 | 5,887 |
| 2024-07-17 | 2,179.00 | 2,182.50 | 2,120.00 | 2,130.33 | 2,116.62 | 3,516 |
| 2024-07-16 | 2,300.00 | 2,300.00 | 2,242.01 | 2,244.58 | 2,230.14 | 2,522 |
| 2024-07-15 | 2,400.00 | 2,420.00 | 2,310.03 | 2,318.72 | 2,303.80 | 2,738 |
| 2024-07-12 | 2,350.00 | 2,374.99 | 2,338.00 | 2,360.65 | 2,345.46 | 1,943 |
| 2024-07-11 | 2,406.00 | 2,434.98 | 2,314.02 | 2,333.20 | 2,318.19 | 2,228 |
| 2024-07-10 | 2,375.00 | 2,449.99 | 2,375.00 | 2,432.03 | 2,416.38 | 8,648 |
| 2024-07-09 | 2,366.04 | 2,443.98 | 2,347.75 | 2,348.58 | 2,333.47 | 8,719 |
| 2024-07-08 | 2,384.00 | 2,396.00 | 2,330.02 | 2,347.89 | 2,332.78 | 2,050 |
| 2024-07-05 | 2,486.50 | 2,486.50 | 2,371.49 | 2,379.25 | 2,361.89 | 4,368 |
| 2024-07-04 | 2,499.00 | 2,499.00 | 2,499.00 | 2,499.00 | 2,480.76 | 8 |
| 2024-07-03 | 2,416.00 | 2,498.98 | 2,414.00 | 2,467.00 | 2,449.00 | 2,487 |
| 2024-07-02 | 2,385.00 | 2,429.99 | 2,360.02 | 2,415.43 | 2,397.80 | 2,774 |
| 2024-07-01 | 2,370.02 | 2,429.98 | 2,296.73 | 2,410.00 | 2,392.41 | 3,836 |
| 2024-06-28 | 2,414.51 | 2,500.00 | 2,403.00 | 2,407.44 | 2,389.87 | 8,712 |
| 2024-06-27 | 2,500.00 | 2,548.99 | 2,410.00 | 2,445.43 | 2,427.59 | 8,488 |
| 2024-06-26 | 2,595.00 | 2,651.99 | 2,545.00 | 2,604.79 | 2,585.78 | 15,716 |
| 2024-06-25 | 2,516.60 | 2,592.88 | 2,492.00 | 2,544.69 | 2,526.12 | 1,472 |
| 2024-06-24 | 2,594.98 | 2,594.98 | 2,464.41 | 2,501.10 | 2,482.85 | 5,478 |
| 2024-06-21 | 2,600.00 | 2,600.00 | 2,486.70 | 2,524.02 | 2,505.60 | 4,851 |
| 2024-06-20 | 2,866.60 | 2,866.60 | 2,630.00 | 2,673.84 | 2,654.33 | 3,162 |
| 2024-06-19 | 2,840.00 | 2,915.00 | 2,840.00 | 2,898.68 | 2,877.53 | 323 |
| 2024-06-18 | 2,807.00 | 2,894.20 | 2,807.00 | 2,811.67 | 2,791.15 | 9,645 |
| 2024-06-17 | 2,678.00 | 2,799.99 | 2,650.00 | 2,746.39 | 2,726.35 | 6,075 |
| 2024-06-14 | 2,615.00 | 2,660.00 | 2,600.00 | 2,624.00 | 2,604.85 | 196 |
| 2024-06-13 | 2,615.00 | 2,650.00 | 2,553.11 | 2,649.99 | 2,630.65 | 1,130 |
| 2024-06-12 | 2,506.00 | 2,699.99 | 2,506.00 | 2,615.00 | 2,595.92 | 645 |
| 2024-06-11 | 2,475.01 | 2,505.00 | 2,457.00 | 2,488.69 | 2,470.53 | 1,245 |
| 2024-06-10 | 2,474.00 | 2,499.99 | 2,463.00 | 2,475.01 | 2,456.95 | 1,099 |
| 2024-06-07 | 2,356.22 | 2,424.80 | 2,356.22 | 2,413.35 | 2,395.74 | 652 |
| 2024-06-06 | 2,393.58 | 2,393.58 | 2,270.89 | 2,327.11 | 2,310.13 | 4,127 |
| 2024-06-05 | 2,255.00 | 2,340.00 | 2,255.00 | 2,331.73 | 2,314.71 | 1,445 |
| 2024-06-04 | 2,266.00 | 2,270.87 | 2,212.51 | 2,257.00 | 2,240.53 | 2,944 |
| 2024-06-03 | 2,206.00 | 2,259.25 | 2,196.00 | 2,258.83 | 2,242.35 | 9,701 |
| 2024-05-31 | 2,149.75 | 2,149.75 | 2,070.00 | 2,099.00 | 2,083.68 | 6,067 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 2.7824 MXN |
| 2026-07-06 | 2.6184 MXN |
| 2026-03-30 | 2.7156 MXN |
| 2025-12-29 | 2.0641 MXN |
| 2025-10-03 | 2.1172 MXN |
| 2025-07-07 | 2.1442 MXN |
| 2025-03-31 | 2.3527 MXN |
| 2024-12-30 | 2.3568 MXN |
| 2024-10-07 | 2.2269 MXN |
| 2024-07-08 | 2.0676 MXN |
| 2024-03-27 | 1.9010 MXN |
| 2023-12-29 | 1.9475 MXN |
| 2023-10-06 | 2.1077 MXN |
| 2023-07-07 | 1.9686 MXN |
| 2023-04-05 | 2.1116 MXN |
| 2022-12-30 | 2.2410 MXN |
| 2022-10-07 | 2.3041 MXN |
| 2022-07-08 | 2.3472 MXN |
| 2022-04-08 | 2.0108 MXN |
| 2021-12-31 | 2.0465 MXN |
| 2021-09-30 | 2.0545 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.