Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 1,185.00 | 1,185.00 | 1,175.00 | 1,181.00 | 1,165.52 | 370 |
| 2023-06-14 | 1,166.00 | 1,179.00 | 1,166.00 | 1,175.00 | 1,159.60 | 697 |
| 2023-06-13 | 1,181.00 | 1,190.00 | 1,160.00 | 1,169.00 | 1,153.67 | 16,112 |
| 2023-06-12 | 1,146.00 | 1,166.00 | 1,146.00 | 1,164.31 | 1,149.05 | 4,756 |
| 2023-06-09 | 1,133.00 | 1,145.00 | 1,121.00 | 1,125.00 | 1,110.25 | 3,410 |
| 2023-06-08 | 1,131.50 | 1,137.66 | 1,119.00 | 1,133.00 | 1,118.15 | 358 |
| 2023-06-07 | 1,175.00 | 1,181.24 | 1,164.00 | 1,181.24 | 1,165.75 | 24,373 |
| 2023-06-06 | 1,184.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,159.60 | 382 |
| 2023-06-05 | 1,210.91 | 1,210.91 | 1,184.00 | 1,184.00 | 1,168.48 | 217 |
| 2023-06-02 | 1,206.00 | 1,212.87 | 1,206.00 | 1,212.00 | 1,196.11 | 585 |
| 2023-06-01 | 1,240.00 | 1,240.00 | 1,206.00 | 1,206.00 | 1,190.19 | 554 |
| 2023-05-31 | 1,210.01 | 1,210.01 | 1,200.00 | 1,206.00 | 1,190.19 | 1,147 |
| 2023-05-30 | 1,306.00 | 1,310.38 | 1,248.02 | 1,251.97 | 1,235.56 | 4,854 |
| 2023-05-29 | 1,303.62 | 1,303.62 | 1,303.62 | 1,303.62 | 1,286.53 | 0 |
| 2023-05-26 | 1,290.00 | 1,305.00 | 1,290.00 | 1,303.62 | 1,286.53 | 42,263 |
| 2023-05-25 | 1,229.00 | 1,246.00 | 1,210.00 | 1,241.25 | 1,224.98 | 6,705 |
| 2023-05-24 | 1,164.72 | 1,186.88 | 1,164.72 | 1,186.88 | 1,171.32 | 10,089 |
| 2023-05-23 | 1,199.96 | 1,205.00 | 1,195.00 | 1,195.00 | 1,179.33 | 735 |
| 2023-05-22 | 1,176.00 | 1,188.03 | 1,165.40 | 1,179.01 | 1,163.55 | 521 |
| 2023-05-19 | 1,200.00 | 1,204.00 | 1,194.00 | 1,204.00 | 1,188.22 | 2,415 |
| 2023-05-18 | 1,182.00 | 1,214.00 | 1,182.00 | 1,196.68 | 1,180.99 | 2,594 |
| 2023-05-17 | 1,134.00 | 1,144.00 | 1,134.00 | 1,141.44 | 1,126.48 | 1,255 |
| 2023-05-16 | 1,125.00 | 1,125.00 | 1,102.52 | 1,117.85 | 1,103.19 | 12,149 |
| 2023-05-15 | 1,093.00 | 1,210.00 | 1,093.00 | 1,149.31 | 1,134.24 | 949 |
| 2023-05-12 | 1,090.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,046.10 | 1,424 |
| 2023-05-11 | 1,080.00 | 1,089.99 | 1,074.60 | 1,089.97 | 1,075.68 | 10,912 |
| 2023-05-10 | 1,090.00 | 1,090.00 | 1,055.03 | 1,055.03 | 1,041.20 | 585 |
| 2023-05-09 | 1,080.00 | 1,080.01 | 1,080.00 | 1,080.01 | 1,065.85 | 36 |
| 2023-05-08 | 1,087.60 | 1,087.60 | 1,082.00 | 1,082.00 | 1,067.81 | 419 |
| 2023-05-05 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,075.71 | 28 |
| 2023-05-04 | 1,085.00 | 1,085.00 | 1,081.00 | 1,081.00 | 1,066.83 | 322 |
| 2023-05-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,085.58 | 27 |
| 2023-05-02 | 1,115.00 | 1,115.00 | 1,112.00 | 1,115.00 | 1,100.38 | 30 |
| 2023-04-28 | 1,120.00 | 1,136.59 | 1,080.02 | 1,128.02 | 1,113.23 | 439 |
| 2023-04-27 | 1,110.50 | 1,117.90 | 1,110.50 | 1,117.90 | 1,103.24 | 92 |
| 2023-04-26 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,066.83 | 11 |
| 2023-04-25 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,034.26 | 11 |
| 2023-04-24 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,070.78 | 26 |
| 2023-04-21 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,070.78 | 0 |
| 2023-04-20 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,070.78 | 6 |
| 2023-04-19 | 1,098.00 | 1,098.00 | 1,085.00 | 1,085.00 | 1,070.78 | 203 |
| 2023-04-18 | 1,119.15 | 1,119.15 | 1,116.45 | 1,116.45 | 1,101.81 | 32,123 |
| 2023-04-17 | 1,131.95 | 1,131.95 | 1,121.00 | 1,125.25 | 1,110.50 | 43,055 |
| 2023-04-14 | 1,126.00 | 1,200.00 | 1,123.85 | 1,133.40 | 1,118.54 | 1,145 |
| 2023-04-13 | 1,139.78 | 1,139.78 | 1,139.26 | 1,139.57 | 1,124.63 | 15 |
| 2023-04-12 | 1,123.75 | 1,135.00 | 1,122.00 | 1,122.00 | 1,107.29 | 135 |
| 2023-04-11 | 1,161.79 | 1,161.79 | 1,149.00 | 1,149.00 | 1,133.94 | 33 |
| 2023-04-10 | 1,137.00 | 1,146.98 | 1,120.00 | 1,144.01 | 1,129.01 | 2,502 |
| 2023-04-05 | 1,026.00 | 1,037.00 | 1,026.00 | 1,037.00 | 1,023.40 | 114 |
| 2023-04-04 | 1,060.00 | 1,060.00 | 1,026.00 | 1,026.00 | 1,010.46 | 50 |
| 2023-04-03 | 1,089.99 | 1,089.99 | 1,062.00 | 1,065.00 | 1,048.87 | 148 |
| 2023-03-31 | 1,095.00 | 1,109.00 | 1,082.32 | 1,089.99 | 1,073.49 | 8,646 |
| 2023-03-30 | 1,141.00 | 1,141.00 | 1,139.30 | 1,139.30 | 1,122.05 | 23 |
| 2023-03-29 | 1,115.00 | 1,158.00 | 1,115.00 | 1,151.99 | 1,134.55 | 200 |
| 2023-03-28 | 1,075.00 | 1,080.00 | 1,062.75 | 1,080.00 | 1,063.65 | 1,027 |
| 2023-03-27 | 1,120.49 | 1,120.49 | 1,095.00 | 1,099.50 | 1,082.85 | 7,190 |
| 2023-03-24 | 1,124.00 | 1,124.00 | 1,120.00 | 1,123.00 | 1,106.00 | 126 |
| 2023-03-23 | 1,121.00 | 1,148.32 | 1,121.00 | 1,148.32 | 1,130.93 | 9,733 |
| 2023-03-22 | 1,105.61 | 1,111.00 | 1,087.50 | 1,087.50 | 1,071.03 | 882 |
| 2023-03-21 | 1,089.00 | 1,112.00 | 1,081.00 | 1,094.60 | 1,078.03 | 1,587 |
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.