Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 975.00 | 978.00 | 950.00 | 954.00 | 937.42 | 10,176 |
| 2022-12-21 | 1,000.00 | 1,019.99 | 1,000.00 | 1,019.99 | 1,002.26 | 1,134 |
| 2022-12-20 | 1,020.00 | 1,020.00 | 1,000.14 | 1,010.27 | 992.71 | 3,919 |
| 2022-12-19 | 1,025.00 | 1,025.00 | 1,011.01 | 1,016.00 | 998.34 | 1,706 |
| 2022-12-16 | 1,029.32 | 1,035.00 | 1,028.50 | 1,035.00 | 1,017.01 | 1,003 |
| 2022-12-15 | 1,042.00 | 1,045.49 | 1,029.00 | 1,045.49 | 1,027.32 | 206 |
| 2022-12-14 | 1,084.00 | 1,084.00 | 1,075.00 | 1,075.00 | 1,056.32 | 203 |
| 2022-12-13 | 1,135.80 | 1,135.80 | 1,093.00 | 1,093.00 | 1,074.01 | 388 |
| 2022-12-09 | 1,090.00 | 1,099.63 | 1,090.00 | 1,099.40 | 1,080.29 | 70,055 |
| 2022-12-08 | 1,073.00 | 1,092.00 | 1,073.00 | 1,082.81 | 1,063.99 | 61,135 |
| 2022-12-07 | 1,048.00 | 1,059.00 | 1,033.51 | 1,059.00 | 1,040.60 | 980 |
| 2022-12-06 | 1,077.00 | 1,077.00 | 1,062.00 | 1,062.00 | 1,043.54 | 14 |
| 2022-12-05 | 1,075.00 | 1,080.00 | 1,061.00 | 1,062.00 | 1,043.54 | 1,111 |
| 2022-12-02 | 1,050.00 | 1,070.00 | 1,039.26 | 1,057.30 | 1,038.93 | 25,271 |
| 2022-12-01 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,046.49 | 4,063 |
| 2022-11-30 | 1,036.00 | 1,063.00 | 1,020.00 | 1,060.00 | 1,041.58 | 1,268 |
| 2022-11-29 | 1,063.00 | 1,063.00 | 1,051.01 | 1,051.01 | 1,032.75 | 216 |
| 2022-11-28 | 1,109.00 | 1,109.00 | 1,073.00 | 1,073.00 | 1,054.35 | 181 |
| 2022-11-25 | 1,135.41 | 1,135.41 | 1,135.41 | 1,135.41 | 1,115.68 | 80 |
| 2022-11-24 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,108.40 | 0 |
| 2022-11-23 | 1,122.00 | 1,128.00 | 1,122.00 | 1,128.00 | 1,108.40 | 15 |
| 2022-11-22 | 1,137.99 | 1,137.99 | 1,124.00 | 1,124.00 | 1,104.47 | 7,300 |
| 2022-11-18 | 1,141.50 | 1,142.00 | 1,139.00 | 1,139.00 | 1,119.21 | 372 |
| 2022-11-17 | 1,113.00 | 1,143.40 | 1,103.00 | 1,134.20 | 1,114.49 | 1,604 |
| 2022-11-16 | 1,162.10 | 1,171.00 | 1,125.00 | 1,126.01 | 1,106.44 | 318 |
| 2022-11-15 | 1,232.00 | 1,239.99 | 1,222.00 | 1,222.00 | 1,200.76 | 680 |
| 2022-11-14 | 1,190.00 | 1,205.00 | 1,171.61 | 1,171.61 | 1,151.25 | 734 |
| 2022-11-11 | 1,189.99 | 1,222.71 | 1,177.00 | 1,218.54 | 1,197.36 | 31,750 |
| 2022-11-10 | 1,143.49 | 1,166.98 | 1,137.00 | 1,163.05 | 1,142.84 | 331 |
| 2022-11-09 | 1,092.00 | 1,100.00 | 1,092.00 | 1,097.00 | 1,077.94 | 59 |
| 2022-11-08 | 1,092.01 | 1,126.45 | 1,092.01 | 1,126.45 | 1,106.87 | 560 |
| 2022-11-07 | 1,075.00 | 1,093.00 | 1,075.00 | 1,086.00 | 1,067.13 | 92 |
| 2022-11-04 | 1,050.00 | 1,092.00 | 1,050.00 | 1,089.99 | 1,071.05 | 638 |
| 2022-11-03 | 1,078.00 | 1,078.00 | 1,050.00 | 1,050.00 | 1,031.75 | 710 |
| 2022-11-01 | 1,071.00 | 1,083.00 | 1,071.00 | 1,083.00 | 1,064.18 | 443 |
| 2022-10-31 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,047.47 | 82 |
| 2022-10-28 | 1,025.00 | 1,067.99 | 1,025.00 | 1,067.99 | 1,049.43 | 39 |
| 2022-10-27 | 1,090.00 | 1,090.00 | 1,030.00 | 1,037.38 | 1,019.35 | 233 |
| 2022-10-26 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,094.64 | 24 |
| 2022-10-25 | 1,130.00 | 1,130.00 | 1,100.00 | 1,114.00 | 1,094.64 | 144 |
| 2022-10-24 | 1,128.00 | 1,128.00 | 1,122.00 | 1,125.00 | 1,105.45 | 3,831 |
| 2022-10-21 | 1,101.00 | 1,120.00 | 1,101.00 | 1,120.00 | 1,100.54 | 5,481 |
| 2022-10-20 | 1,072.50 | 1,097.00 | 1,072.50 | 1,076.29 | 1,057.59 | 1,741 |
| 2022-10-19 | 1,066.00 | 1,087.99 | 1,055.00 | 1,067.13 | 1,048.59 | 3,177 |
| 2022-10-18 | 1,048.00 | 1,048.00 | 1,039.39 | 1,039.39 | 1,021.33 | 4,208 |
| 2022-10-17 | 1,080.00 | 1,080.00 | 1,063.00 | 1,065.00 | 1,046.49 | 185 |
| 2022-10-14 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,076.95 | 0 |
| 2022-10-13 | 1,080.00 | 1,096.00 | 1,080.00 | 1,096.00 | 1,076.95 | 733 |
| 2022-10-12 | 1,070.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,036.67 | 409 |
| 2022-10-11 | 1,086.21 | 1,086.21 | 1,070.00 | 1,070.00 | 1,051.41 | 284 |
| 2022-10-10 | 1,022.00 | 1,027.32 | 1,022.00 | 1,027.32 | 1,009.47 | 2,731 |
| 2022-10-07 | 1,060.33 | 1,065.64 | 1,060.33 | 1,065.64 | 1,047.12 | 589 |
| 2022-10-06 | 1,104.00 | 1,104.99 | 1,082.41 | 1,104.99 | 1,083.52 | 2,019 |
| 2022-10-05 | 1,078.00 | 1,104.99 | 1,078.00 | 1,104.99 | 1,083.52 | 595 |
| 2022-10-04 | 1,064.00 | 1,094.98 | 1,064.00 | 1,078.00 | 1,057.06 | 619 |
| 2022-10-03 | 1,030.00 | 1,044.96 | 1,030.00 | 1,040.96 | 1,020.74 | 19,903 |
| 2022-09-30 | 1,008.00 | 1,030.00 | 1,008.00 | 1,022.00 | 1,002.15 | 2,003 |
| 2022-09-29 | 1,000.00 | 1,024.99 | 996.00 | 1,004.01 | 984.50 | 722 |
| 2022-09-28 | 1,020.00 | 1,020.00 | 1,004.41 | 1,004.41 | 984.90 | 1,457 |
| 2022-09-27 | 1,028.50 | 1,028.50 | 1,012.44 | 1,021.53 | 1,001.68 | 1,016 |
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.