Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1,095.00 | 1,095.00 | 1,050.01 | 1,080.01 | 1,056.99 | 28,067 |
| 2022-06-30 | 1,112.00 | 1,144.99 | 1,100.00 | 1,112.86 | 1,089.14 | 2,772 |
| 2022-06-29 | 1,135.00 | 1,137.22 | 1,120.00 | 1,128.64 | 1,104.58 | 7,163 |
| 2022-06-28 | 1,198.95 | 1,198.95 | 1,151.02 | 1,155.82 | 1,131.18 | 7,762 |
| 2022-06-27 | 1,169.99 | 1,190.39 | 1,169.99 | 1,171.50 | 1,146.53 | 765 |
| 2022-06-24 | 1,142.00 | 1,178.98 | 1,142.00 | 1,151.11 | 1,126.57 | 1,857 |
| 2022-06-23 | 1,116.01 | 1,130.00 | 1,106.00 | 1,112.01 | 1,088.31 | 373 |
| 2022-06-22 | 1,125.00 | 1,155.69 | 1,125.00 | 1,131.64 | 1,107.52 | 8,903 |
| 2022-06-21 | 1,161.00 | 1,161.00 | 1,142.01 | 1,145.34 | 1,120.93 | 7,602 |
| 2022-06-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,076.55 | 9 |
| 2022-06-17 | 1,135.00 | 1,135.00 | 1,106.00 | 1,120.01 | 1,096.14 | 5,744 |
| 2022-06-16 | 1,185.00 | 1,185.00 | 1,109.00 | 1,119.23 | 1,095.37 | 2,019 |
| 2022-06-15 | 1,221.64 | 1,249.99 | 1,196.98 | 1,216.00 | 1,190.08 | 862 |
| 2022-06-14 | 1,213.05 | 1,289.96 | 1,195.00 | 1,213.83 | 1,187.96 | 4,099 |
| 2022-06-13 | 1,243.00 | 1,243.00 | 1,198.00 | 1,207.00 | 1,181.27 | 2,292 |
| 2022-06-10 | 1,285.00 | 1,349.96 | 1,244.00 | 1,317.70 | 1,289.61 | 19,405 |
| 2022-06-09 | 1,341.00 | 1,341.00 | 1,300.00 | 1,308.96 | 1,281.06 | 2,130 |
| 2022-06-08 | 1,364.00 | 1,364.00 | 1,325.01 | 1,341.36 | 1,312.77 | 19,889 |
| 2022-06-07 | 1,350.00 | 1,389.99 | 1,340.00 | 1,380.05 | 1,350.63 | 846 |
| 2022-06-06 | 1,400.00 | 1,400.00 | 1,370.01 | 1,372.03 | 1,342.78 | 557 |
| 2022-06-03 | 1,390.10 | 1,390.10 | 1,360.00 | 1,368.71 | 1,339.53 | 896 |
| 2022-06-02 | 1,446.39 | 1,489.98 | 1,445.00 | 1,470.43 | 1,439.09 | 705 |
| 2022-06-01 | 1,475.00 | 1,475.00 | 1,434.20 | 1,446.40 | 1,415.57 | 3,735 |
| 2022-05-31 | 1,417.00 | 1,464.99 | 1,417.00 | 1,455.03 | 1,424.01 | 7,289 |
| 2022-05-30 | 1,432.00 | 1,432.00 | 1,429.08 | 1,429.08 | 1,398.62 | 44 |
| 2022-05-27 | 1,403.05 | 1,437.25 | 1,403.05 | 1,432.90 | 1,402.36 | 4,446 |
| 2022-05-26 | 1,369.80 | 1,405.00 | 1,364.58 | 1,396.44 | 1,366.67 | 5,165 |
| 2022-05-25 | 1,337.50 | 1,352.00 | 1,325.01 | 1,344.88 | 1,316.21 | 3,232 |
| 2022-05-24 | 1,329.00 | 1,329.00 | 1,305.01 | 1,305.01 | 1,277.19 | 24,621 |
| 2022-05-23 | 1,373.00 | 1,376.95 | 1,353.01 | 1,376.23 | 1,346.89 | 798 |
| 2022-05-20 | 1,390.00 | 1,390.00 | 1,319.00 | 1,334.98 | 1,306.52 | 33,749 |
| 2022-05-19 | 1,409.84 | 1,409.90 | 1,390.00 | 1,390.00 | 1,360.37 | 430 |
| 2022-05-18 | 1,467.00 | 1,467.00 | 1,415.00 | 1,439.89 | 1,409.20 | 240 |
| 2022-05-17 | 1,469.00 | 1,490.05 | 1,459.01 | 1,486.91 | 1,455.21 | 2,891 |
| 2022-05-16 | 1,420.00 | 1,449.99 | 1,420.00 | 1,420.00 | 1,389.73 | 503 |
| 2022-05-13 | 1,400.13 | 1,458.00 | 1,400.13 | 1,440.63 | 1,409.92 | 8,305 |
| 2022-05-12 | 1,360.00 | 1,385.04 | 1,335.07 | 1,344.40 | 1,315.74 | 763 |
| 2022-05-11 | 1,433.58 | 1,433.58 | 1,360.00 | 1,360.00 | 1,331.01 | 19,531 |
| 2022-05-10 | 1,391.01 | 1,432.00 | 1,382.58 | 1,432.00 | 1,401.47 | 6,518 |
| 2022-05-09 | 1,390.00 | 1,411.29 | 1,378.00 | 1,398.00 | 1,368.20 | 1,230 |
| 2022-05-06 | 1,420.00 | 1,437.00 | 1,407.00 | 1,410.00 | 1,379.94 | 4,831 |
| 2022-05-05 | 1,439.00 | 1,455.00 | 1,426.88 | 1,436.99 | 1,406.36 | 2,054 |
| 2022-05-04 | 1,464.00 | 1,476.00 | 1,425.00 | 1,473.00 | 1,441.60 | 22,554 |
| 2022-05-03 | 1,458.00 | 1,458.00 | 1,438.00 | 1,452.40 | 1,421.44 | 672 |
| 2022-05-02 | 1,404.00 | 1,446.00 | 1,404.00 | 1,446.00 | 1,415.18 | 303 |
| 2022-04-29 | 1,450.00 | 1,450.00 | 1,398.00 | 1,398.00 | 1,368.20 | 1,803 |
| 2022-04-28 | 1,392.00 | 1,444.00 | 1,377.25 | 1,430.01 | 1,399.53 | 3,377 |
| 2022-04-27 | 1,364.00 | 1,380.00 | 1,352.25 | 1,356.00 | 1,327.09 | 968 |
| 2022-04-26 | 1,384.00 | 1,390.00 | 1,364.01 | 1,368.87 | 1,339.69 | 2,033 |
| 2022-04-25 | 1,394.00 | 1,414.94 | 1,380.01 | 1,414.54 | 1,384.39 | 9,559 |
| 2022-04-22 | 1,447.00 | 1,447.00 | 1,403.24 | 1,407.12 | 1,377.12 | 11,107 |
| 2022-04-21 | 1,474.00 | 1,480.00 | 1,430.00 | 1,430.00 | 1,399.52 | 682 |
| 2022-04-20 | 1,510.00 | 1,510.00 | 1,462.01 | 1,465.54 | 1,434.30 | 1,002 |
| 2022-04-19 | 1,430.01 | 1,479.99 | 1,430.01 | 1,455.44 | 1,424.41 | 14,001 |
| 2022-04-18 | 1,405.00 | 1,435.00 | 1,400.01 | 1,404.81 | 1,374.86 | 2,011 |
| 2022-04-13 | 1,428.00 | 1,459.19 | 1,426.95 | 1,426.96 | 1,396.54 | 2,620 |
| 2022-04-12 | 1,445.00 | 1,483.49 | 1,415.01 | 1,417.99 | 1,387.76 | 2,834 |
| 2022-04-11 | 1,439.48 | 1,461.58 | 1,415.00 | 1,430.01 | 1,399.53 | 6,316 |
| 2022-04-08 | 1,465.00 | 1,465.00 | 1,430.00 | 1,441.01 | 1,410.29 | 2,183 |
| 2022-04-07 | 1,525.00 | 1,525.00 | 1,449.01 | 1,485.63 | 1,451.99 | 1,682 |
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.