Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1,020.00 | 1,020.00 | 995.00 | 1,002.00 | 982.53 | 810 |
| 2022-09-23 | 984.00 | 995.00 | 984.00 | 993.00 | 973.71 | 114 |
| 2022-09-22 | 988.00 | 1,004.00 | 988.00 | 996.07 | 976.72 | 2,648 |
| 2022-09-21 | 1,008.00 | 1,036.00 | 997.00 | 1,030.00 | 1,009.99 | 1,534 |
| 2022-09-20 | 1,035.00 | 1,035.00 | 1,017.00 | 1,020.44 | 1,000.62 | 7,086 |
| 2022-09-19 | 1,054.00 | 1,054.00 | 1,040.00 | 1,042.41 | 1,022.16 | 2,569 |
| 2022-09-15 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,034.50 | 161 |
| 2022-09-14 | 1,085.00 | 1,085.00 | 1,050.00 | 1,050.00 | 1,029.60 | 816 |
| 2022-09-13 | 1,116.00 | 1,116.00 | 1,068.90 | 1,071.01 | 1,050.20 | 833 |
| 2022-09-12 | 1,145.00 | 1,148.00 | 1,143.60 | 1,148.00 | 1,125.70 | 292 |
| 2022-09-09 | 1,135.00 | 1,145.06 | 1,132.00 | 1,145.06 | 1,122.81 | 7,579 |
| 2022-09-08 | 1,083.00 | 1,112.00 | 1,083.00 | 1,108.50 | 1,086.97 | 1,674 |
| 2022-09-07 | 1,101.00 | 1,120.00 | 1,091.00 | 1,110.00 | 1,088.44 | 566 |
| 2022-09-06 | 1,130.00 | 1,130.00 | 1,110.20 | 1,128.39 | 1,106.47 | 2,210 |
| 2022-09-05 | 1,149.99 | 1,149.99 | 1,149.99 | 1,149.99 | 1,127.65 | 0 |
| 2022-09-02 | 1,138.01 | 1,170.00 | 1,138.01 | 1,149.99 | 1,127.65 | 18,359 |
| 2022-09-01 | 1,130.00 | 1,137.99 | 1,110.00 | 1,137.99 | 1,115.88 | 272 |
| 2022-08-31 | 1,138.00 | 1,138.00 | 1,121.01 | 1,121.01 | 1,099.23 | 239 |
| 2022-08-30 | 1,127.00 | 1,130.00 | 1,121.00 | 1,130.00 | 1,108.05 | 330 |
| 2022-08-29 | 1,130.01 | 1,150.00 | 1,130.01 | 1,150.00 | 1,127.66 | 88 |
| 2022-08-26 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,141.88 | 2,512 |
| 2022-08-25 | 1,191.63 | 1,213.70 | 1,187.00 | 1,213.70 | 1,190.12 | 4,720 |
| 2022-08-24 | 1,147.00 | 1,177.59 | 1,146.55 | 1,152.29 | 1,129.90 | 961 |
| 2022-08-23 | 1,175.25 | 1,175.25 | 1,156.00 | 1,156.00 | 1,133.54 | 355 |
| 2022-08-22 | 1,197.00 | 1,197.00 | 1,170.00 | 1,171.00 | 1,148.25 | 11,396 |
| 2022-08-19 | 1,230.00 | 1,232.00 | 1,222.99 | 1,222.99 | 1,199.23 | 6,134 |
| 2022-08-18 | 1,257.29 | 1,271.00 | 1,257.29 | 1,271.00 | 1,246.31 | 886 |
| 2022-08-17 | 1,252.00 | 1,252.00 | 1,220.00 | 1,227.58 | 1,203.73 | 207 |
| 2022-08-16 | 1,271.00 | 1,283.00 | 1,260.00 | 1,270.00 | 1,245.33 | 914 |
| 2022-08-15 | 1,280.00 | 1,285.00 | 1,272.50 | 1,285.00 | 1,260.04 | 1,912 |
| 2022-08-12 | 1,264.00 | 1,299.00 | 1,264.00 | 1,286.46 | 1,261.47 | 2,429 |
| 2022-08-11 | 1,265.00 | 1,265.00 | 1,244.00 | 1,248.03 | 1,223.78 | 2,886 |
| 2022-08-10 | 1,197.00 | 1,232.04 | 1,197.00 | 1,227.00 | 1,203.16 | 816 |
| 2022-08-09 | 1,250.00 | 1,250.00 | 1,172.40 | 1,196.51 | 1,173.27 | 2,801 |
| 2022-08-08 | 1,260.00 | 1,262.00 | 1,240.01 | 1,240.35 | 1,216.25 | 605 |
| 2022-08-05 | 1,280.00 | 1,280.00 | 1,267.35 | 1,270.00 | 1,245.33 | 15,161 |
| 2022-08-04 | 1,314.00 | 1,315.95 | 1,291.53 | 1,313.00 | 1,287.49 | 4,762 |
| 2022-08-03 | 1,308.00 | 1,322.49 | 1,308.00 | 1,313.72 | 1,288.20 | 708 |
| 2022-08-02 | 1,253.50 | 1,301.80 | 1,253.50 | 1,296.30 | 1,271.12 | 3,243 |
| 2022-08-01 | 1,280.00 | 1,284.00 | 1,280.00 | 1,283.00 | 1,258.08 | 84 |
| 2022-07-29 | 1,250.00 | 1,262.48 | 1,250.00 | 1,259.00 | 1,234.54 | 81 |
| 2022-07-28 | 1,264.74 | 1,264.74 | 1,247.50 | 1,260.00 | 1,235.52 | 32,418 |
| 2022-07-27 | 1,235.00 | 1,265.00 | 1,232.00 | 1,265.00 | 1,240.42 | 177 |
| 2022-07-26 | 1,236.00 | 1,236.00 | 1,215.02 | 1,215.02 | 1,191.42 | 3,067 |
| 2022-07-25 | 1,230.50 | 1,243.40 | 1,230.25 | 1,230.25 | 1,206.35 | 173 |
| 2022-07-22 | 1,297.00 | 1,297.00 | 1,257.54 | 1,258.40 | 1,233.95 | 21,255 |
| 2022-07-21 | 1,287.00 | 1,315.00 | 1,287.00 | 1,310.67 | 1,285.21 | 1,099 |
| 2022-07-20 | 1,269.12 | 1,300.00 | 1,269.12 | 1,292.69 | 1,267.58 | 436 |
| 2022-07-19 | 1,261.00 | 1,284.41 | 1,261.00 | 1,284.00 | 1,259.06 | 7,212 |
| 2022-07-18 | 1,257.80 | 1,263.00 | 1,233.79 | 1,238.00 | 1,213.95 | 23,320 |
| 2022-07-15 | 1,269.00 | 1,277.00 | 1,238.00 | 1,260.52 | 1,236.03 | 11,341 |
| 2022-07-14 | 1,200.06 | 1,240.00 | 1,200.06 | 1,237.00 | 1,212.97 | 152 |
| 2022-07-13 | 1,200.00 | 1,226.00 | 1,200.00 | 1,220.00 | 1,196.30 | 21,455 |
| 2022-07-12 | 1,218.98 | 1,241.00 | 1,218.98 | 1,231.97 | 1,208.04 | 886 |
| 2022-07-11 | 1,208.00 | 1,208.00 | 1,203.50 | 1,203.50 | 1,180.12 | 4,485 |
| 2022-07-08 | 1,200.00 | 1,230.00 | 1,200.00 | 1,224.99 | 1,201.19 | 203 |
| 2022-07-07 | 1,203.72 | 1,218.49 | 1,198.00 | 1,217.98 | 1,192.02 | 1,562 |
| 2022-07-06 | 1,190.00 | 1,201.99 | 1,184.00 | 1,185.10 | 1,159.84 | 414 |
| 2022-07-05 | 1,073.01 | 1,167.49 | 1,073.01 | 1,165.95 | 1,141.10 | 1,270 |
| 2022-07-04 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,054.04 | 11 |
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.