Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 1,076.00 | 1,080.00 | 1,065.99 | 1,069.01 | 1,052.82 | 1,055 |
| 2023-03-16 | 1,040.00 | 1,061.00 | 1,040.00 | 1,059.18 | 1,043.14 | 1,273 |
| 2023-03-15 | 1,015.00 | 1,026.00 | 1,015.00 | 1,026.00 | 1,010.46 | 654 |
| 2023-03-14 | 1,026.00 | 1,026.00 | 1,015.00 | 1,015.00 | 999.63 | 200 |
| 2023-03-13 | 997.00 | 1,017.00 | 995.00 | 1,017.00 | 1,001.60 | 411 |
| 2023-03-10 | 1,027.83 | 1,027.83 | 1,017.00 | 1,017.00 | 1,001.60 | 224 |
| 2023-03-09 | 1,024.17 | 1,024.17 | 1,024.17 | 1,024.17 | 1,008.66 | 0 |
| 2023-03-08 | 1,001.00 | 1,024.17 | 999.00 | 1,024.17 | 1,008.66 | 279 |
| 2023-03-07 | 1,007.00 | 1,015.00 | 1,000.01 | 1,009.00 | 993.72 | 812 |
| 2023-03-06 | 1,048.00 | 1,049.66 | 1,016.82 | 1,016.82 | 1,001.42 | 2,343 |
| 2023-03-03 | 1,010.00 | 1,014.61 | 1,010.00 | 1,014.60 | 999.24 | 74 |
| 2023-03-02 | 1,012.00 | 1,024.00 | 985.01 | 1,013.73 | 998.38 | 1,062 |
| 2023-03-01 | 1,057.81 | 1,057.81 | 1,053.99 | 1,053.99 | 1,038.03 | 51 |
| 2023-02-28 | 1,069.90 | 1,069.90 | 1,062.00 | 1,062.00 | 1,045.92 | 31 |
| 2023-02-27 | 1,057.81 | 1,057.81 | 1,057.81 | 1,057.81 | 1,041.79 | 15 |
| 2023-02-24 | 1,069.99 | 1,070.00 | 1,069.99 | 1,070.00 | 1,053.80 | 131 |
| 2023-02-23 | 1,088.00 | 1,088.00 | 1,062.00 | 1,083.00 | 1,066.60 | 186 |
| 2023-02-22 | 1,051.00 | 1,054.00 | 1,050.00 | 1,050.00 | 1,034.10 | 7,341 |
| 2023-02-21 | 1,089.00 | 1,089.00 | 1,064.83 | 1,064.83 | 1,048.71 | 1,161 |
| 2023-02-20 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | 1,067.09 | 0 |
| 2023-02-17 | 1,105.00 | 1,105.00 | 1,079.00 | 1,083.50 | 1,067.09 | 88 |
| 2023-02-16 | 1,146.31 | 1,146.31 | 1,120.02 | 1,120.02 | 1,103.06 | 94 |
| 2023-02-15 | 1,149.99 | 1,149.99 | 1,113.22 | 1,141.27 | 1,123.99 | 514 |
| 2023-02-14 | 1,142.89 | 1,154.99 | 1,114.00 | 1,152.50 | 1,135.05 | 687 |
| 2023-02-13 | 1,102.00 | 1,104.00 | 1,099.00 | 1,104.00 | 1,087.28 | 61 |
| 2023-02-10 | 1,113.00 | 1,116.00 | 1,113.00 | 1,116.00 | 1,099.10 | 39 |
| 2023-02-09 | 1,155.00 | 1,155.00 | 1,125.00 | 1,146.59 | 1,129.23 | 50 |
| 2023-02-08 | 1,168.00 | 1,168.00 | 1,135.01 | 1,145.25 | 1,127.91 | 5,032 |
| 2023-02-07 | 1,140.00 | 1,173.88 | 1,140.00 | 1,173.88 | 1,156.11 | 94 |
| 2023-02-03 | 1,203.98 | 1,203.98 | 1,190.00 | 1,190.00 | 1,171.98 | 246 |
| 2023-02-02 | 1,160.00 | 1,180.00 | 1,160.00 | 1,165.80 | 1,148.15 | 336,448 |
| 2023-02-01 | 1,149.00 | 1,178.99 | 1,146.00 | 1,168.40 | 1,150.71 | 46,317 |
| 2023-01-31 | 1,114.00 | 1,131.75 | 1,114.00 | 1,122.02 | 1,105.03 | 707 |
| 2023-01-30 | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,142.44 | 43 |
| 2023-01-27 | 1,194.00 | 1,208.99 | 1,175.02 | 1,208.99 | 1,190.68 | 338,721 |
| 2023-01-26 | 1,169.00 | 1,174.75 | 1,169.00 | 1,170.01 | 1,152.29 | 56 |
| 2023-01-25 | 1,145.00 | 1,153.35 | 1,145.00 | 1,153.35 | 1,135.89 | 122 |
| 2023-01-24 | 1,157.00 | 1,157.00 | 1,150.00 | 1,153.35 | 1,135.89 | 917 |
| 2023-01-23 | 1,146.40 | 1,156.00 | 1,130.32 | 1,156.00 | 1,138.50 | 433,389 |
| 2023-01-20 | 1,084.50 | 1,097.00 | 1,071.02 | 1,097.00 | 1,080.39 | 2,262 |
| 2023-01-19 | 1,067.00 | 1,072.50 | 1,067.00 | 1,072.50 | 1,056.26 | 188 |
| 2023-01-18 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,053.80 | 17 |
| 2023-01-17 | 1,100.00 | 1,100.00 | 1,056.00 | 1,074.99 | 1,058.71 | 640 |
| 2023-01-16 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,043.95 | 0 |
| 2023-01-13 | 1,070.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,043.95 | 259 |
| 2023-01-12 | 1,070.00 | 1,092.99 | 1,070.00 | 1,081.86 | 1,065.48 | 57 |
| 2023-01-11 | 1,095.00 | 1,104.99 | 1,093.00 | 1,093.00 | 1,076.45 | 525 |
| 2023-01-10 | 1,080.00 | 1,094.99 | 1,080.00 | 1,082.35 | 1,065.96 | 346 |
| 2023-01-09 | 1,085.00 | 1,099.00 | 1,085.00 | 1,094.00 | 1,077.44 | 4,016 |
| 2023-01-06 | 1,072.99 | 1,090.00 | 1,069.00 | 1,085.00 | 1,068.57 | 958 |
| 2023-01-05 | 1,060.00 | 1,060.53 | 1,050.01 | 1,051.68 | 1,035.76 | 20,374 |
| 2023-01-04 | 1,014.01 | 1,041.40 | 1,014.01 | 1,041.40 | 1,025.63 | 368 |
| 2023-01-03 | 983.00 | 983.00 | 976.66 | 976.66 | 961.87 | 1,505 |
| 2023-01-02 | 971.68 | 971.68 | 971.68 | 971.68 | 956.97 | 0 |
| 2022-12-30 | 957.00 | 971.68 | 957.00 | 971.68 | 956.97 | 122 |
| 2022-12-29 | 959.20 | 986.70 | 956.00 | 986.70 | 969.55 | 5,081 |
| 2022-12-28 | 970.00 | 970.00 | 951.20 | 951.20 | 934.67 | 382 |
| 2022-12-27 | 953.00 | 976.00 | 952.28 | 970.01 | 953.15 | 13,482 |
| 2022-12-26 | 967.00 | 967.00 | 967.00 | 967.00 | 950.20 | 0 |
| 2022-12-23 | 960.00 | 970.00 | 960.00 | 967.00 | 950.20 | 39,959 |
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.