Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 1,291.10 | 1,291.10 | 1,291.10 | 1,291.10 | 1,278.75 | 573 |
| 2023-12-01 | 1,315.55 | 1,315.55 | 1,315.55 | 1,315.55 | 1,302.96 | 0 |
| 2023-11-30 | 1,315.55 | 1,315.55 | 1,315.55 | 1,315.55 | 1,302.96 | 37 |
| 2023-11-29 | 1,342.00 | 1,342.00 | 1,314.47 | 1,339.99 | 1,327.17 | 994 |
| 2023-11-28 | 1,324.99 | 1,324.99 | 1,280.00 | 1,299.79 | 1,287.35 | 270 |
| 2023-11-27 | 1,326.84 | 1,340.00 | 1,326.84 | 1,332.85 | 1,320.10 | 97,928 |
| 2023-11-24 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,298.46 | 28 |
| 2023-11-23 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,312.32 | 0 |
| 2023-11-22 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,312.32 | 0 |
| 2023-11-21 | 1,323.00 | 1,325.00 | 1,319.84 | 1,325.00 | 1,312.32 | 254 |
| 2023-11-17 | 1,337.80 | 1,337.80 | 1,337.80 | 1,337.80 | 1,325.00 | 100 |
| 2023-11-16 | 1,340.10 | 1,340.10 | 1,332.00 | 1,332.00 | 1,319.26 | 208 |
| 2023-11-15 | 1,335.41 | 1,335.41 | 1,299.02 | 1,299.04 | 1,286.61 | 1,586 |
| 2023-11-14 | 1,333.00 | 1,338.23 | 1,333.00 | 1,338.23 | 1,325.43 | 1,430 |
| 2023-11-13 | 1,333.13 | 1,333.13 | 1,333.13 | 1,333.13 | 1,320.37 | 0 |
| 2023-11-10 | 1,315.00 | 1,334.00 | 1,315.00 | 1,333.13 | 1,320.37 | 1,175 |
| 2023-11-09 | 1,310.00 | 1,325.00 | 1,292.82 | 1,318.00 | 1,305.39 | 755 |
| 2023-11-08 | 1,258.00 | 1,262.50 | 1,258.00 | 1,262.50 | 1,250.42 | 730 |
| 2023-11-07 | 1,267.00 | 1,275.71 | 1,267.00 | 1,275.71 | 1,263.50 | 285 |
| 2023-11-06 | 1,242.32 | 1,278.00 | 1,242.32 | 1,278.00 | 1,265.77 | 92 |
| 2023-11-03 | 1,237.50 | 1,275.00 | 1,237.50 | 1,275.00 | 1,262.80 | 1,356 |
| 2023-11-01 | 1,240.27 | 1,240.27 | 1,220.01 | 1,220.01 | 1,208.34 | 33 |
| 2023-10-31 | 1,191.00 | 1,203.80 | 1,191.00 | 1,203.80 | 1,192.28 | 525 |
| 2023-10-30 | 1,212.59 | 1,212.59 | 1,212.59 | 1,212.59 | 1,200.99 | 0 |
| 2023-10-27 | 1,190.25 | 1,212.59 | 1,190.00 | 1,212.59 | 1,200.99 | 57 |
| 2023-10-26 | 1,174.00 | 1,174.00 | 1,173.00 | 1,173.00 | 1,161.78 | 42 |
| 2023-10-25 | 1,238.00 | 1,238.00 | 1,222.00 | 1,222.00 | 1,210.31 | 67 |
| 2023-10-24 | 1,212.52 | 1,240.00 | 1,212.52 | 1,240.00 | 1,228.14 | 31 |
| 2023-10-23 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,222.19 | 0 |
| 2023-10-20 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,222.19 | 1,004 |
| 2023-10-19 | 1,275.00 | 1,276.00 | 1,275.00 | 1,276.00 | 1,263.79 | 11 |
| 2023-10-18 | 1,251.00 | 1,260.00 | 1,251.00 | 1,260.00 | 1,247.94 | 126 |
| 2023-10-17 | 1,239.00 | 1,245.00 | 1,210.02 | 1,240.00 | 1,228.14 | 198 |
| 2023-10-16 | 1,252.00 | 1,252.30 | 1,241.00 | 1,241.00 | 1,229.13 | 754 |
| 2023-10-13 | 1,230.02 | 1,250.20 | 1,230.02 | 1,250.20 | 1,238.24 | 289 |
| 2023-10-12 | 1,261.70 | 1,261.70 | 1,258.00 | 1,258.00 | 1,245.96 | 2,832 |
| 2023-10-11 | 1,212.03 | 1,240.00 | 1,212.02 | 1,240.00 | 1,228.14 | 283 |
| 2023-10-10 | 1,263.50 | 1,277.99 | 1,212.01 | 1,212.01 | 1,200.41 | 1,232 |
| 2023-10-09 | 1,262.06 | 1,273.00 | 1,262.06 | 1,265.00 | 1,252.90 | 213 |
| 2023-10-06 | 1,256.79 | 1,270.99 | 1,256.79 | 1,270.99 | 1,258.83 | 91 |
| 2023-10-05 | 1,250.00 | 1,250.00 | 1,234.84 | 1,234.84 | 1,220.94 | 162 |
| 2023-10-04 | 1,221.97 | 1,226.00 | 1,221.97 | 1,226.00 | 1,212.20 | 81 |
| 2023-10-03 | 1,210.00 | 1,222.01 | 1,210.00 | 1,221.99 | 1,208.23 | 3,560 |
| 2023-10-02 | 1,187.00 | 1,198.00 | 1,187.00 | 1,198.00 | 1,184.51 | 2,858 |
| 2023-09-29 | 1,180.00 | 1,187.40 | 1,179.99 | 1,187.00 | 1,173.64 | 271 |
| 2023-09-28 | 1,155.00 | 1,175.50 | 1,144.00 | 1,145.21 | 1,132.32 | 849 |
| 2023-09-27 | 1,170.00 | 1,209.50 | 1,170.00 | 1,205.00 | 1,191.43 | 922 |
| 2023-09-26 | 1,182.64 | 1,194.00 | 1,182.64 | 1,194.00 | 1,180.56 | 243 |
| 2023-09-25 | 1,183.06 | 1,183.06 | 1,183.06 | 1,183.06 | 1,169.74 | 0 |
| 2023-09-22 | 1,170.00 | 1,189.00 | 1,170.00 | 1,183.06 | 1,169.74 | 83 |
| 2023-09-21 | 1,176.25 | 1,176.25 | 1,149.51 | 1,149.51 | 1,136.57 | 141 |
| 2023-09-20 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,196.38 | 38 |
| 2023-09-19 | 1,201.00 | 1,203.43 | 1,201.00 | 1,203.43 | 1,189.88 | 76 |
| 2023-09-18 | 1,180.82 | 1,180.82 | 1,180.82 | 1,180.82 | 1,167.53 | 30 |
| 2023-09-15 | 1,166.22 | 1,192.00 | 1,166.21 | 1,176.96 | 1,163.71 | 940 |
| 2023-09-14 | 1,232.50 | 1,232.92 | 1,230.80 | 1,230.80 | 1,216.94 | 1,171 |
| 2023-09-13 | 1,227.99 | 1,227.99 | 1,213.00 | 1,213.00 | 1,199.34 | 3,162 |
| 2023-09-12 | 1,237.00 | 1,237.00 | 1,217.00 | 1,217.00 | 1,203.30 | 1,135 |
| 2023-09-11 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,218.13 | 0 |
| 2023-09-08 | 1,230.00 | 1,240.00 | 1,230.00 | 1,232.00 | 1,218.13 | 1,886 |
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.