Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 2,209.99 | 2,209.99 | 2,112.21 | 2,145.00 | 2,129.35 | 1,463 |
| 2024-05-29 | 2,245.00 | 2,250.00 | 2,195.02 | 2,195.02 | 2,179.00 | 4,086 |
| 2024-05-28 | 2,195.00 | 2,231.50 | 2,180.00 | 2,207.29 | 2,191.18 | 4,359 |
| 2024-05-27 | 2,194.98 | 2,194.98 | 2,194.98 | 2,194.98 | 2,178.96 | 18 |
| 2024-05-24 | 2,122.00 | 2,165.41 | 2,122.00 | 2,156.00 | 2,140.27 | 550 |
| 2024-05-23 | 2,171.15 | 2,171.15 | 2,088.03 | 2,111.19 | 2,095.78 | 909 |
| 2024-05-22 | 2,106.50 | 2,106.50 | 2,074.04 | 2,100.00 | 2,084.68 | 536 |
| 2024-05-21 | 2,110.00 | 2,132.00 | 2,110.00 | 2,114.24 | 2,098.81 | 2,924 |
| 2024-05-20 | 2,146.64 | 2,160.00 | 2,137.11 | 2,144.98 | 2,129.33 | 1,097 |
| 2024-05-17 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,114.46 | 0 |
| 2024-05-16 | 2,150.00 | 2,166.00 | 2,130.00 | 2,130.00 | 2,114.46 | 6,610 |
| 2024-05-15 | 2,102.00 | 2,149.94 | 2,066.41 | 2,127.00 | 2,111.48 | 915 |
| 2024-05-14 | 2,060.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,084.68 | 693 |
| 2024-05-13 | 2,050.00 | 2,080.00 | 2,049.99 | 2,060.00 | 2,044.97 | 1,136 |
| 2024-05-10 | 2,028.00 | 2,049.99 | 2,002.00 | 2,029.79 | 2,014.98 | 477 |
| 2024-05-09 | 2,008.00 | 2,008.00 | 1,993.00 | 1,993.00 | 1,978.46 | 963 |
| 2024-05-08 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 1,993.35 | 162 |
| 2024-05-07 | 2,040.00 | 2,045.00 | 2,000.01 | 2,000.02 | 1,985.43 | 2,117 |
| 2024-05-06 | 2,004.00 | 2,041.78 | 2,004.00 | 2,027.86 | 2,013.06 | 6,520 |
| 2024-05-03 | 1,921.70 | 1,960.00 | 1,921.00 | 1,945.84 | 1,931.64 | 1,441 |
| 2024-05-02 | 1,864.49 | 1,900.00 | 1,864.49 | 1,899.62 | 1,885.76 | 5,259 |
| 2024-04-30 | 1,939.89 | 1,991.98 | 1,939.89 | 1,952.13 | 1,937.88 | 636 |
| 2024-04-29 | 1,927.00 | 1,944.00 | 1,920.06 | 1,940.04 | 1,925.88 | 219 |
| 2024-04-26 | 1,919.00 | 1,971.68 | 1,919.00 | 1,970.00 | 1,955.62 | 5,610 |
| 2024-04-25 | 1,915.00 | 1,958.38 | 1,914.00 | 1,932.00 | 1,917.90 | 1,776 |
| 2024-04-24 | 1,895.00 | 1,905.00 | 1,895.00 | 1,905.00 | 1,891.10 | 492 |
| 2024-04-23 | 1,915.25 | 1,915.25 | 1,905.00 | 1,905.00 | 1,891.10 | 2,626 |
| 2024-04-22 | 1,850.00 | 1,878.35 | 1,850.00 | 1,865.00 | 1,851.39 | 682 |
| 2024-04-19 | 1,896.10 | 1,910.00 | 1,820.00 | 1,835.94 | 1,822.54 | 2,379 |
| 2024-04-18 | 1,981.98 | 1,990.00 | 1,919.25 | 1,919.25 | 1,905.24 | 893 |
| 2024-04-17 | 2,041.80 | 2,047.02 | 1,986.00 | 1,986.00 | 1,971.51 | 124 |
| 2024-04-16 | 2,013.06 | 2,102.99 | 2,013.06 | 2,086.77 | 2,071.54 | 6,539 |
| 2024-04-15 | 2,064.98 | 2,064.98 | 2,020.00 | 2,024.28 | 2,009.51 | 7,081 |
| 2024-04-12 | 2,089.00 | 2,116.78 | 2,030.00 | 2,035.00 | 2,020.15 | 7,679 |
| 2024-04-11 | 2,015.00 | 2,092.00 | 2,015.00 | 2,090.74 | 2,075.48 | 2,425 |
| 2024-04-10 | 2,015.00 | 2,015.00 | 1,980.02 | 2,009.00 | 1,994.34 | 7,494 |
| 2024-04-09 | 2,050.00 | 2,050.00 | 1,990.01 | 2,000.00 | 1,985.41 | 1,652 |
| 2024-04-08 | 2,050.00 | 2,050.00 | 2,010.00 | 2,018.99 | 2,004.26 | 4,126 |
| 2024-04-05 | 2,013.00 | 2,034.12 | 1,980.03 | 2,027.00 | 2,012.21 | 557 |
| 2024-04-04 | 2,149.70 | 2,149.70 | 2,011.12 | 2,061.89 | 2,046.84 | 821 |
| 2024-04-03 | 2,043.51 | 2,114.46 | 2,043.50 | 2,104.35 | 2,088.99 | 56,198 |
| 2024-04-02 | 2,055.00 | 2,070.98 | 2,015.80 | 2,028.63 | 2,013.83 | 58,237 |
| 2024-04-01 | 1,989.00 | 2,100.00 | 1,989.00 | 2,055.00 | 2,040.00 | 7,138 |
| 2024-03-27 | 1,986.70 | 1,986.70 | 1,945.02 | 1,970.50 | 1,956.12 | 4,515 |
| 2024-03-26 | 1,974.13 | 2,038.58 | 1,974.13 | 1,986.70 | 1,970.32 | 957 |
| 2024-03-25 | 1,906.00 | 2,015.00 | 1,906.00 | 1,967.20 | 1,950.98 | 5,536 |
| 2024-03-22 | 1,830.00 | 1,867.00 | 1,792.99 | 1,855.40 | 1,840.10 | 2,885 |
| 2024-03-21 | 1,870.00 | 1,899.98 | 1,804.82 | 1,845.84 | 1,830.62 | 11,525 |
| 2024-03-20 | 1,580.00 | 1,625.00 | 1,570.00 | 1,611.71 | 1,598.42 | 8,179 |
| 2024-03-19 | 1,580.00 | 1,585.97 | 1,512.02 | 1,581.00 | 1,567.96 | 1,859 |
| 2024-03-15 | 1,550.00 | 1,571.20 | 1,550.00 | 1,561.99 | 1,549.11 | 249 |
| 2024-03-14 | 1,546.25 | 1,546.25 | 1,512.03 | 1,524.98 | 1,512.40 | 1,320 |
| 2024-03-13 | 1,575.00 | 1,577.00 | 1,558.33 | 1,573.54 | 1,560.56 | 1,356 |
| 2024-03-12 | 1,589.00 | 1,634.59 | 1,589.00 | 1,634.59 | 1,621.11 | 6,032 |
| 2024-03-11 | 1,590.00 | 1,594.00 | 1,558.92 | 1,589.00 | 1,575.90 | 730 |
| 2024-03-08 | 1,719.98 | 1,719.98 | 1,635.00 | 1,646.00 | 1,632.43 | 489 |
| 2024-03-07 | 1,678.00 | 1,691.98 | 1,645.00 | 1,668.11 | 1,654.35 | 2,412 |
| 2024-03-06 | 1,607.00 | 1,625.45 | 1,607.00 | 1,625.45 | 1,612.04 | 203 |
| 2024-03-05 | 1,560.01 | 1,601.00 | 1,560.01 | 1,590.83 | 1,577.71 | 702 |
| 2024-03-04 | 1,647.00 | 1,647.00 | 1,630.44 | 1,646.50 | 1,632.92 | 1,545 |
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.