Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1,470.00 | 1,498.00 | 1,435.00 | 1,485.01 | 1,451.39 | 2,804 |
| 2022-04-05 | 1,520.00 | 1,520.00 | 1,482.01 | 1,485.46 | 1,451.83 | 26,087 |
| 2022-04-04 | 1,510.01 | 1,542.00 | 1,503.07 | 1,540.37 | 1,505.49 | 3,481 |
| 2022-04-01 | 1,555.00 | 1,555.00 | 1,474.01 | 1,499.61 | 1,465.66 | 5,592 |
| 2022-03-31 | 1,540.00 | 1,600.00 | 1,536.00 | 1,552.01 | 1,516.87 | 248,773 |
| 2022-03-30 | 1,670.00 | 1,710.00 | 1,564.56 | 1,565.37 | 1,529.93 | 41,179 |
| 2022-03-29 | 1,637.01 | 1,647.99 | 1,588.00 | 1,636.18 | 1,599.13 | 277,639 |
| 2022-03-28 | 1,599.59 | 1,607.99 | 1,550.02 | 1,604.90 | 1,568.56 | 6,087 |
| 2022-03-25 | 1,555.40 | 1,564.99 | 1,502.37 | 1,560.02 | 1,524.70 | 2,413 |
| 2022-03-24 | 1,530.00 | 1,589.00 | 1,526.88 | 1,570.27 | 1,534.72 | 5,726 |
| 2022-03-23 | 1,616.99 | 1,616.99 | 1,520.00 | 1,529.96 | 1,495.32 | 13,880 |
| 2022-03-22 | 1,590.00 | 1,625.58 | 1,590.00 | 1,611.66 | 1,575.17 | 1,921 |
| 2022-03-18 | 1,647.50 | 1,657.49 | 1,604.13 | 1,621.67 | 1,584.95 | 3,146 |
| 2022-03-17 | 1,601.40 | 1,651.04 | 1,591.21 | 1,650.96 | 1,613.58 | 28,157 |
| 2022-03-16 | 1,600.48 | 1,645.54 | 1,582.00 | 1,639.00 | 1,601.89 | 21,979 |
| 2022-03-15 | 1,444.00 | 1,528.64 | 1,424.01 | 1,501.07 | 1,467.08 | 3,978 |
| 2022-03-14 | 1,514.00 | 1,514.00 | 1,446.16 | 1,448.93 | 1,416.12 | 8,476 |
| 2022-03-11 | 1,544.00 | 1,563.01 | 1,524.00 | 1,525.76 | 1,491.21 | 4,555 |
| 2022-03-10 | 1,619.41 | 1,627.67 | 1,554.00 | 1,597.51 | 1,561.34 | 9,856 |
| 2022-03-09 | 1,638.50 | 1,716.74 | 1,630.00 | 1,667.80 | 1,630.04 | 2,522 |
| 2022-03-08 | 1,614.00 | 1,700.54 | 1,587.92 | 1,660.57 | 1,622.97 | 19,739 |
| 2022-03-07 | 1,709.82 | 1,746.24 | 1,614.00 | 1,618.84 | 1,582.19 | 7,459 |
| 2022-03-04 | 1,811.82 | 1,811.82 | 1,688.36 | 1,709.82 | 1,671.11 | 11,447 |
| 2022-03-03 | 1,899.00 | 1,899.00 | 1,817.99 | 1,834.79 | 1,793.25 | 1,831 |
| 2022-03-02 | 1,818.04 | 1,937.06 | 1,810.84 | 1,930.78 | 1,887.06 | 110,338 |
| 2022-03-01 | 1,824.95 | 1,824.95 | 1,751.95 | 1,781.90 | 1,741.56 | 37,516 |
| 2022-02-28 | 1,817.64 | 1,830.50 | 1,670.01 | 1,802.28 | 1,761.47 | 2,898 |
| 2022-02-25 | 1,800.00 | 1,841.00 | 1,793.12 | 1,830.68 | 1,789.23 | 2,918 |
| 2022-02-24 | 1,720.20 | 1,823.00 | 1,720.20 | 1,814.45 | 1,773.37 | 6,216 |
| 2022-02-23 | 1,861.58 | 1,861.58 | 1,765.60 | 1,766.23 | 1,726.24 | 3,010 |
| 2022-02-22 | 1,827.80 | 1,909.28 | 1,817.18 | 1,861.58 | 1,819.43 | 26,822 |
| 2022-02-21 | 1,884.79 | 1,884.79 | 1,884.79 | 1,884.79 | 1,842.12 | 0 |
| 2022-02-18 | 1,875.00 | 1,884.79 | 1,814.99 | 1,884.79 | 1,842.12 | 3,628 |
| 2022-02-17 | 1,945.00 | 1,951.99 | 1,908.00 | 1,910.88 | 1,867.62 | 2,243 |
| 2022-02-16 | 1,925.00 | 1,953.00 | 1,910.86 | 1,953.00 | 1,908.78 | 1,894 |
| 2022-02-15 | 1,896.00 | 1,963.00 | 1,896.00 | 1,950.01 | 1,905.86 | 15,826 |
| 2022-02-14 | 1,864.86 | 1,890.00 | 1,818.75 | 1,830.77 | 1,789.32 | 59,025 |
| 2022-02-11 | 1,883.10 | 1,920.00 | 1,829.42 | 1,837.16 | 1,795.56 | 25,087 |
| 2022-02-10 | 1,880.44 | 1,928.98 | 1,843.23 | 1,861.58 | 1,819.43 | 40,830 |
| 2022-02-09 | 1,729.06 | 1,817.88 | 1,729.06 | 1,811.74 | 1,770.72 | 27,568 |
| 2022-02-08 | 1,675.00 | 1,739.99 | 1,675.00 | 1,735.61 | 1,696.31 | 2,962 |
| 2022-02-04 | 1,675.01 | 1,714.49 | 1,670.01 | 1,711.15 | 1,672.41 | 261 |
| 2022-02-03 | 1,710.01 | 1,748.00 | 1,665.01 | 1,678.31 | 1,640.31 | 5,948 |
| 2022-02-02 | 1,706.98 | 1,740.11 | 1,706.78 | 1,738.41 | 1,699.05 | 5,322 |
| 2022-02-01 | 1,680.00 | 1,685.51 | 1,656.06 | 1,668.23 | 1,630.46 | 5,347 |
| 2022-01-31 | 1,660.00 | 1,694.89 | 1,646.05 | 1,680.23 | 1,642.19 | 2,292 |
| 2022-01-28 | 1,579.84 | 1,643.01 | 1,575.00 | 1,637.50 | 1,600.42 | 3,018 |
| 2022-01-27 | 1,724.80 | 1,724.80 | 1,630.11 | 1,635.37 | 1,598.34 | 10,414 |
| 2022-01-26 | 1,710.00 | 1,741.00 | 1,676.66 | 1,697.41 | 1,658.98 | 74,583 |
| 2022-01-25 | 1,672.79 | 1,695.29 | 1,651.84 | 1,664.00 | 1,626.32 | 1,878 |
| 2022-01-24 | 1,650.00 | 1,705.00 | 1,609.55 | 1,687.19 | 1,648.99 | 11,032 |
| 2022-01-21 | 1,725.00 | 1,844.99 | 1,672.12 | 1,679.90 | 1,641.86 | 14,957 |
| 2022-01-20 | 1,807.02 | 1,836.50 | 1,746.00 | 1,751.32 | 1,711.67 | 12,080 |
| 2022-01-19 | 1,915.00 | 1,929.11 | 1,846.86 | 1,851.24 | 1,809.33 | 3,324 |
| 2022-01-18 | 1,940.00 | 1,940.00 | 1,889.63 | 1,900.00 | 1,856.98 | 9,205 |
| 2022-01-17 | 1,964.17 | 1,964.17 | 1,964.17 | 1,964.17 | 1,919.70 | 0 |
| 2022-01-14 | 1,951.00 | 1,975.00 | 1,919.13 | 1,964.17 | 1,919.70 | 1,278 |
| 2022-01-13 | 1,967.97 | 1,990.01 | 1,906.51 | 1,923.96 | 1,880.40 | 7,030 |
| 2022-01-12 | 1,947.76 | 1,948.58 | 1,921.35 | 1,938.08 | 1,894.20 | 2,148 |
| 2022-01-11 | 1,896.02 | 1,943.08 | 1,875.42 | 1,921.88 | 1,878.37 | 27,708 |
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.