Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,211.21 | 207 |
| 2023-09-06 | 1,230.00 | 1,230.00 | 1,210.01 | 1,210.01 | 1,196.39 | 50 |
| 2023-09-05 | 1,211.16 | 1,236.00 | 1,211.15 | 1,225.00 | 1,211.21 | 6,208 |
| 2023-09-04 | 1,198.01 | 1,198.01 | 1,198.01 | 1,198.01 | 1,184.52 | 0 |
| 2023-09-01 | 1,200.00 | 1,200.00 | 1,198.01 | 1,198.01 | 1,184.52 | 122 |
| 2023-08-31 | 1,166.00 | 1,192.50 | 1,166.00 | 1,192.50 | 1,179.07 | 497 |
| 2023-08-30 | 1,125.16 | 1,165.00 | 1,125.16 | 1,142.00 | 1,129.14 | 281 |
| 2023-08-29 | 1,111.00 | 1,122.00 | 1,111.00 | 1,120.01 | 1,107.40 | 151 |
| 2023-08-28 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,072.78 | 22 |
| 2023-08-25 | 1,070.00 | 1,070.00 | 1,068.00 | 1,068.33 | 1,056.30 | 69 |
| 2023-08-24 | 1,111.00 | 1,111.00 | 1,067.25 | 1,067.25 | 1,055.23 | 180 |
| 2023-08-23 | 1,081.00 | 1,101.00 | 1,079.30 | 1,100.68 | 1,088.29 | 248 |
| 2023-08-22 | 1,081.00 | 1,081.00 | 1,080.99 | 1,080.99 | 1,068.82 | 56 |
| 2023-08-21 | 1,072.00 | 1,082.00 | 1,072.00 | 1,082.00 | 1,069.82 | 78 |
| 2023-08-18 | 1,082.86 | 1,085.00 | 1,061.41 | 1,085.00 | 1,072.78 | 151 |
| 2023-08-17 | 1,104.00 | 1,104.00 | 1,089.00 | 1,091.06 | 1,078.78 | 462 |
| 2023-08-16 | 1,139.99 | 1,139.99 | 1,095.00 | 1,104.25 | 1,091.82 | 5,344 |
| 2023-08-15 | 1,130.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,107.39 | 28,032 |
| 2023-08-14 | 1,097.00 | 1,160.00 | 1,097.00 | 1,160.00 | 1,146.94 | 329 |
| 2023-08-11 | 1,095.00 | 1,097.00 | 1,095.00 | 1,097.00 | 1,084.65 | 52 |
| 2023-08-10 | 1,119.05 | 1,119.05 | 1,109.00 | 1,111.02 | 1,098.51 | 599 |
| 2023-08-09 | 1,157.00 | 1,157.00 | 1,143.00 | 1,143.00 | 1,130.13 | 215 |
| 2023-08-08 | 1,159.00 | 1,168.98 | 1,149.90 | 1,168.98 | 1,155.82 | 960 |
| 2023-08-07 | 1,195.00 | 1,195.00 | 1,178.00 | 1,179.50 | 1,166.22 | 156 |
| 2023-08-04 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,185.50 | 57 |
| 2023-08-03 | 1,176.00 | 1,196.00 | 1,176.00 | 1,194.91 | 1,181.46 | 405 |
| 2023-08-02 | 1,169.90 | 1,171.98 | 1,149.90 | 1,160.75 | 1,147.68 | 8,369 |
| 2023-08-01 | 1,180.00 | 1,196.00 | 1,174.50 | 1,196.00 | 1,182.54 | 220 |
| 2023-07-31 | 1,194.30 | 1,194.30 | 1,194.00 | 1,194.00 | 1,180.56 | 9,102 |
| 2023-07-28 | 1,185.29 | 1,190.53 | 1,185.29 | 1,190.01 | 1,176.61 | 8,957 |
| 2023-07-27 | 1,188.00 | 1,211.00 | 1,155.71 | 1,201.30 | 1,187.78 | 3,367 |
| 2023-07-26 | 1,129.00 | 1,142.00 | 1,129.00 | 1,136.53 | 1,123.73 | 482 |
| 2023-07-25 | 1,110.00 | 1,118.98 | 1,110.00 | 1,113.16 | 1,100.63 | 1,802 |
| 2023-07-24 | 1,119.99 | 1,119.99 | 1,119.99 | 1,119.99 | 1,107.38 | 0 |
| 2023-07-21 | 1,100.00 | 1,119.99 | 1,100.00 | 1,119.99 | 1,107.38 | 2,108 |
| 2023-07-20 | 1,100.00 | 1,100.00 | 1,098.10 | 1,098.10 | 1,085.74 | 183 |
| 2023-07-19 | 1,100.00 | 1,100.00 | 1,086.00 | 1,086.00 | 1,073.77 | 20,563 |
| 2023-07-18 | 1,070.00 | 1,087.01 | 1,070.00 | 1,087.01 | 1,074.77 | 478 |
| 2023-07-17 | 1,090.00 | 1,096.00 | 1,088.00 | 1,096.00 | 1,083.66 | 7,385 |
| 2023-07-14 | 1,081.00 | 1,081.01 | 1,072.00 | 1,072.00 | 1,059.93 | 3,507 |
| 2023-07-13 | 1,081.00 | 1,087.00 | 1,081.00 | 1,083.94 | 1,071.74 | 7,588 |
| 2023-07-12 | 1,080.00 | 1,080.00 | 1,067.00 | 1,079.00 | 1,066.85 | 2,779 |
| 2023-07-11 | 1,078.10 | 1,078.10 | 1,078.10 | 1,078.10 | 1,065.96 | 9 |
| 2023-07-10 | 1,063.98 | 1,064.70 | 1,063.98 | 1,064.70 | 1,052.71 | 22 |
| 2023-07-07 | 1,046.44 | 1,047.00 | 1,040.00 | 1,040.00 | 1,028.29 | 70 |
| 2023-07-06 | 1,050.00 | 1,051.01 | 1,049.01 | 1,051.01 | 1,037.23 | 1,445 |
| 2023-07-05 | 1,066.50 | 1,070.00 | 1,057.00 | 1,057.16 | 1,043.30 | 1,769 |
| 2023-07-04 | 1,084.37 | 1,084.37 | 1,084.37 | 1,084.37 | 1,070.15 | 0 |
| 2023-07-03 | 1,084.37 | 1,084.37 | 1,084.37 | 1,084.37 | 1,070.15 | 33 |
| 2023-06-30 | 1,094.00 | 1,094.00 | 1,081.00 | 1,084.37 | 1,070.15 | 1,781 |
| 2023-06-29 | 1,110.85 | 1,119.99 | 1,095.00 | 1,101.00 | 1,086.57 | 2,649 |
| 2023-06-28 | 1,131.00 | 1,152.00 | 1,131.00 | 1,145.43 | 1,130.41 | 5,824 |
| 2023-06-27 | 1,128.00 | 1,139.50 | 1,114.00 | 1,138.69 | 1,123.76 | 1,195 |
| 2023-06-26 | 1,141.00 | 1,141.00 | 1,128.00 | 1,128.00 | 1,113.21 | 317 |
| 2023-06-23 | 1,137.00 | 1,146.59 | 1,112.00 | 1,123.05 | 1,108.33 | 1,509 |
| 2023-06-22 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,122.09 | 23 |
| 2023-06-21 | 1,138.50 | 1,138.50 | 1,125.00 | 1,127.04 | 1,112.26 | 895 |
| 2023-06-20 | 1,150.00 | 1,150.00 | 1,130.00 | 1,148.00 | 1,132.95 | 497 |
| 2023-06-19 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,140.84 | 0 |
| 2023-06-16 | 1,152.00 | 1,157.00 | 1,152.00 | 1,156.00 | 1,140.84 | 286 |
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.