Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 17,250.00 | 17,661.80 | 17,197.00 | 17,212.22 | 17,209.46 | 1,297 |
| 2026-07-22 | 16,500.00 | 17,100.00 | 16,500.00 | 16,800.13 | 16,797.44 | 8,622 |
| 2026-07-21 | 16,200.00 | 17,075.00 | 16,028.03 | 16,919.57 | 16,916.86 | 4,129 |
| 2026-07-20 | 15,564.00 | 15,650.00 | 15,000.01 | 15,065.19 | 15,062.78 | 5,562 |
| 2026-07-17 | 14,550.00 | 15,848.85 | 14,200.00 | 15,057.64 | 15,055.23 | 9,237 |
| 2026-07-16 | 15,101.00 | 15,470.00 | 14,668.29 | 14,822.23 | 14,819.85 | 9,347 |
| 2026-07-15 | 17,100.02 | 17,100.02 | 15,280.00 | 15,791.37 | 15,788.84 | 12,837 |
| 2026-07-14 | 16,902.00 | 17,240.00 | 16,592.55 | 17,122.57 | 17,119.83 | 3,270 |
| 2026-07-13 | 16,222.00 | 16,510.00 | 15,800.00 | 16,457.20 | 16,454.56 | 2,248 |
| 2026-07-10 | 16,982.40 | 17,413.01 | 16,850.00 | 17,294.69 | 17,291.92 | 3,586 |
| 2026-07-09 | 17,700.00 | 18,100.00 | 17,346.01 | 17,427.33 | 17,424.54 | 3,786 |
| 2026-07-08 | 16,000.00 | 16,800.00 | 16,000.00 | 16,683.10 | 16,680.43 | 2,565 |
| 2026-07-07 | 16,000.00 | 16,400.00 | 15,600.00 | 16,227.66 | 16,225.06 | 3,262 |
| 2026-07-06 | 17,580.00 | 17,799.99 | 17,100.00 | 17,143.45 | 17,140.70 | 6,343 |
| 2026-07-03 | 17,555.00 | 17,900.00 | 17,555.00 | 17,900.00 | 17,894.51 | 273 |
| 2026-07-02 | 18,301.00 | 18,499.99 | 16,649.95 | 16,826.26 | 16,821.10 | 6,476 |
| 2026-07-01 | 19,299.98 | 19,299.98 | 18,100.01 | 18,322.38 | 18,316.76 | 9,067 |
| 2026-06-30 | 19,865.00 | 20,410.00 | 19,700.01 | 20,274.57 | 20,268.35 | 3,786 |
| 2026-06-29 | 19,200.00 | 19,998.99 | 19,200.00 | 19,861.97 | 19,855.88 | 1,110 |
| 2026-06-26 | 20,010.00 | 20,850.00 | 19,707.31 | 19,920.56 | 19,914.45 | 9,809 |
| 2026-06-25 | 21,706.00 | 22,000.00 | 20,000.00 | 21,026.02 | 21,019.57 | 12,028 |
| 2026-06-24 | 19,015.00 | 19,070.00 | 17,517.22 | 18,055.93 | 18,050.39 | 6,056 |
| 2026-06-23 | 18,900.00 | 19,634.99 | 18,345.00 | 18,495.79 | 18,490.12 | 8,202 |
| 2026-06-22 | 20,620.00 | 21,025.00 | 20,330.00 | 20,833.29 | 20,826.90 | 5,480 |
| 2026-06-19 | 19,597.56 | 19,597.56 | 19,500.00 | 19,597.53 | 19,591.52 | 86 |
| 2026-06-18 | 18,915.01 | 19,900.00 | 18,915.01 | 19,808.83 | 19,802.76 | 3,380 |
| 2026-06-17 | 18,100.00 | 18,872.57 | 17,500.00 | 18,276.45 | 18,270.85 | 5,055 |
| 2026-06-16 | 18,749.99 | 19,000.00 | 17,500.03 | 17,658.95 | 17,653.54 | 2,689 |
| 2026-06-15 | 18,156.00 | 18,800.00 | 18,135.00 | 18,591.51 | 18,585.81 | 4,434 |
| 2026-06-12 | 16,600.00 | 17,413.63 | 16,502.01 | 16,942.59 | 16,937.40 | 2,071 |
| 2026-06-11 | 15,650.00 | 17,160.00 | 15,650.00 | 17,039.08 | 17,033.86 | 1,750 |
| 2026-06-10 | 15,802.61 | 16,547.04 | 15,436.93 | 15,620.45 | 15,615.66 | 5,611 |
| 2026-06-09 | 17,225.00 | 17,225.00 | 14,930.77 | 15,836.46 | 15,831.61 | 7,534 |
| 2026-06-08 | 16,343.88 | 16,799.99 | 16,100.00 | 16,529.01 | 16,523.94 | 9,422 |
| 2026-06-05 | 16,300.00 | 16,517.00 | 14,871.60 | 15,318.61 | 15,313.91 | 18,499 |
| 2026-06-04 | 17,998.90 | 17,998.90 | 16,837.51 | 17,484.28 | 17,478.92 | 5,139 |
| 2026-06-03 | 18,572.01 | 18,843.21 | 18,000.03 | 18,820.73 | 18,814.96 | 3,769 |
| 2026-06-02 | 18,100.00 | 18,548.99 | 17,650.00 | 18,476.32 | 18,470.66 | 9,481 |
| 2026-06-01 | 17,355.00 | 18,174.99 | 17,355.00 | 17,912.08 | 17,906.59 | 5,693 |
| 2026-05-29 | 16,450.00 | 17,000.00 | 16,345.62 | 16,569.59 | 16,564.51 | 7,224 |
| 2026-05-28 | 16,215.80 | 16,410.00 | 15,700.01 | 16,025.86 | 16,020.95 | 7,413 |
| 2026-05-27 | 16,584.01 | 16,584.01 | 15,400.01 | 16,042.86 | 16,037.94 | 9,439 |
| 2026-05-26 | 14,000.00 | 15,879.98 | 14,000.00 | 15,547.48 | 15,542.71 | 13,337 |
| 2026-05-25 | 13,094.03 | 13,540.02 | 13,073.33 | 13,540.02 | 13,535.87 | 572 |
| 2026-05-22 | 12,988.01 | 13,475.20 | 12,975.00 | 13,051.25 | 13,047.25 | 5,140 |
| 2026-05-21 | 12,977.00 | 13,200.00 | 12,896.00 | 13,129.62 | 13,125.60 | 6,163 |
| 2026-05-20 | 12,664.89 | 12,664.89 | 12,216.61 | 12,623.12 | 12,619.25 | 4,480 |
| 2026-05-19 | 11,663.00 | 12,669.99 | 11,411.00 | 12,106.68 | 12,102.97 | 3,543 |
| 2026-05-18 | 12,992.00 | 12,992.00 | 11,467.01 | 11,732.05 | 11,728.45 | 4,960 |
| 2026-05-15 | 12,850.00 | 12,980.00 | 12,386.88 | 12,596.12 | 12,592.26 | 6,774 |
| 2026-05-14 | 13,800.00 | 13,810.00 | 13,350.01 | 13,499.67 | 13,495.53 | 8,816 |
| 2026-05-13 | 13,825.00 | 13,960.00 | 13,510.00 | 13,858.67 | 13,854.42 | 4,027 |
| 2026-05-12 | 13,285.00 | 13,460.00 | 12,250.01 | 13,110.40 | 13,106.38 | 10,332 |
| 2026-05-11 | 13,549.99 | 14,000.00 | 13,232.00 | 13,719.33 | 13,715.12 | 9,188 |
| 2026-05-08 | 11,502.00 | 12,805.00 | 11,502.00 | 12,754.99 | 12,751.08 | 7,080 |
| 2026-05-07 | 11,390.06 | 11,710.00 | 10,988.22 | 11,175.31 | 11,171.88 | 6,383 |
| 2026-05-06 | 11,234.00 | 11,519.98 | 10,826.16 | 11,394.72 | 11,391.23 | 3,935 |
| 2026-05-05 | 10,515.00 | 11,299.99 | 10,515.00 | 11,073.58 | 11,070.19 | 11,897 |
| 2026-05-04 | 9,686.00 | 10,299.99 | 9,686.00 | 10,124.39 | 10,121.29 | 7,976 |
| 2026-04-30 | 9,250.00 | 9,323.99 | 8,840.00 | 9,016.47 | 9,013.71 | 2,108 |
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.