Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,587.21 | 1,637.99 | 1,587.21 | 1,637.99 | 1,624.48 | 2,548 |
| 2024-02-29 | 1,525.04 | 1,530.00 | 1,525.04 | 1,529.55 | 1,516.94 | 2,035 |
| 2024-02-28 | 1,587.49 | 1,587.49 | 1,530.00 | 1,535.00 | 1,522.34 | 9,317 |
| 2024-02-27 | 1,555.01 | 1,580.56 | 1,540.03 | 1,580.56 | 1,567.53 | 10,897 |
| 2024-02-26 | 1,522.02 | 1,570.00 | 1,522.02 | 1,539.00 | 1,526.31 | 1,510 |
| 2024-02-23 | 1,464.00 | 1,473.78 | 1,461.01 | 1,465.02 | 1,452.94 | 433 |
| 2024-02-22 | 1,410.00 | 1,474.70 | 1,410.00 | 1,473.80 | 1,461.65 | 23,777 |
| 2024-02-21 | 1,375.00 | 1,379.97 | 1,370.01 | 1,379.97 | 1,368.59 | 190 |
| 2024-02-20 | 1,350.05 | 1,374.00 | 1,350.05 | 1,374.00 | 1,362.67 | 129 |
| 2024-02-19 | 1,350.06 | 1,350.06 | 1,350.06 | 1,350.06 | 1,338.93 | 0 |
| 2024-02-16 | 1,381.00 | 1,381.00 | 1,350.06 | 1,350.06 | 1,338.93 | 6,243 |
| 2024-02-15 | 1,403.00 | 1,407.00 | 1,391.00 | 1,391.00 | 1,379.53 | 6,453 |
| 2024-02-14 | 1,409.00 | 1,409.00 | 1,400.00 | 1,400.00 | 1,388.45 | 2,233 |
| 2024-02-13 | 1,464.00 | 1,464.00 | 1,397.00 | 1,397.00 | 1,385.48 | 1,257 |
| 2024-02-12 | 1,465.00 | 1,480.00 | 1,465.00 | 1,469.99 | 1,457.87 | 597 |
| 2024-02-09 | 1,454.10 | 1,459.00 | 1,454.10 | 1,459.00 | 1,446.97 | 338 |
| 2024-02-08 | 1,415.22 | 1,468.80 | 1,415.22 | 1,457.00 | 1,444.98 | 1,062 |
| 2024-02-07 | 1,410.01 | 1,442.10 | 1,410.01 | 1,436.10 | 1,424.26 | 506 |
| 2024-02-06 | 1,487.48 | 1,487.49 | 1,433.00 | 1,433.01 | 1,421.19 | 2,463 |
| 2024-02-02 | 1,475.00 | 1,475.00 | 1,439.15 | 1,475.00 | 1,462.84 | 58 |
| 2024-02-01 | 1,455.00 | 1,462.80 | 1,450.02 | 1,456.02 | 1,444.01 | 478 |
| 2024-01-31 | 1,470.00 | 1,473.96 | 1,470.00 | 1,470.00 | 1,457.88 | 129 |
| 2024-01-30 | 1,522.90 | 1,522.90 | 1,475.00 | 1,475.00 | 1,462.84 | 173 |
| 2024-01-29 | 1,527.00 | 1,532.00 | 1,522.90 | 1,522.90 | 1,510.34 | 90 |
| 2024-01-26 | 1,537.48 | 1,537.48 | 1,500.00 | 1,512.63 | 1,500.16 | 589 |
| 2024-01-25 | 1,533.00 | 1,550.00 | 1,533.00 | 1,547.49 | 1,534.73 | 215 |
| 2024-01-24 | 1,493.00 | 1,515.00 | 1,493.00 | 1,513.33 | 1,500.85 | 817 |
| 2024-01-23 | 1,502.06 | 1,514.40 | 1,502.06 | 1,514.40 | 1,501.91 | 123 |
| 2024-01-22 | 1,501.00 | 1,535.00 | 1,488.06 | 1,535.00 | 1,522.34 | 5,219 |
| 2024-01-19 | 1,473.99 | 1,500.00 | 1,470.00 | 1,498.01 | 1,485.66 | 1,329 |
| 2024-01-18 | 1,450.01 | 1,473.00 | 1,450.01 | 1,473.00 | 1,460.85 | 538 |
| 2024-01-17 | 1,444.62 | 1,444.62 | 1,444.00 | 1,444.00 | 1,432.09 | 61 |
| 2024-01-16 | 1,444.98 | 1,459.50 | 1,444.98 | 1,452.00 | 1,440.03 | 338 |
| 2024-01-15 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,377.54 | 0 |
| 2024-01-12 | 1,388.44 | 1,395.60 | 1,381.00 | 1,389.00 | 1,377.54 | 1,586 |
| 2024-01-11 | 1,379.43 | 1,379.43 | 1,379.43 | 1,379.43 | 1,368.05 | 8 |
| 2024-01-10 | 1,400.00 | 1,407.00 | 1,390.00 | 1,399.00 | 1,387.46 | 456 |
| 2024-01-09 | 1,417.00 | 1,421.14 | 1,414.02 | 1,420.00 | 1,408.29 | 294 |
| 2024-01-08 | 1,430.00 | 1,437.15 | 1,428.00 | 1,428.00 | 1,416.22 | 982 |
| 2024-01-05 | 1,407.40 | 1,407.40 | 1,407.40 | 1,407.40 | 1,395.79 | 0 |
| 2024-01-04 | 1,430.00 | 1,430.00 | 1,407.00 | 1,407.40 | 1,395.79 | 40 |
| 2024-01-03 | 1,395.00 | 1,405.00 | 1,393.00 | 1,405.00 | 1,393.41 | 209 |
| 2024-01-02 | 1,406.10 | 1,406.10 | 1,395.00 | 1,395.00 | 1,383.50 | 372 |
| 2023-12-29 | 1,459.99 | 1,459.99 | 1,448.00 | 1,448.00 | 1,436.06 | 402 |
| 2023-12-28 | 1,469.93 | 1,469.93 | 1,462.50 | 1,462.50 | 1,448.51 | 119 |
| 2023-12-27 | 1,470.00 | 1,470.00 | 1,439.66 | 1,445.00 | 1,431.17 | 105 |
| 2023-12-26 | 1,480.00 | 1,485.99 | 1,462.00 | 1,485.99 | 1,471.77 | 86 |
| 2023-12-22 | 1,474.00 | 1,483.64 | 1,460.06 | 1,460.06 | 1,446.09 | 1,837 |
| 2023-12-21 | 1,440.00 | 1,474.98 | 1,430.00 | 1,452.00 | 1,438.11 | 862 |
| 2023-12-20 | 1,369.02 | 1,383.00 | 1,359.00 | 1,359.00 | 1,346.00 | 868 |
| 2023-12-19 | 1,394.00 | 1,402.00 | 1,390.00 | 1,401.63 | 1,388.22 | 22,215 |
| 2023-12-18 | 1,405.00 | 1,407.00 | 1,398.00 | 1,401.00 | 1,387.60 | 4,954 |
| 2023-12-15 | 1,402.00 | 1,409.99 | 1,401.00 | 1,405.26 | 1,391.81 | 328 |
| 2023-12-14 | 1,413.50 | 1,413.50 | 1,386.02 | 1,412.00 | 1,398.49 | 132 |
| 2023-12-13 | 1,372.00 | 1,372.00 | 1,369.15 | 1,369.15 | 1,356.05 | 822 |
| 2023-12-11 | 1,310.01 | 1,366.00 | 1,310.01 | 1,362.00 | 1,348.97 | 807 |
| 2023-12-08 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,277.66 | 7 |
| 2023-12-07 | 1,291.09 | 1,291.09 | 1,290.00 | 1,290.00 | 1,277.66 | 225 |
| 2023-12-06 | 1,291.09 | 1,291.09 | 1,291.09 | 1,291.09 | 1,278.74 | 0 |
| 2023-12-05 | 1,291.09 | 1,291.09 | 1,291.09 | 1,291.09 | 1,278.74 | 15 |
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.