Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1,896.02 | 1,943.08 | 1,875.42 | 1,921.88 | 1,878.37 | 27,708 |
| 2022-01-10 | 1,920.00 | 1,940.39 | 1,850.15 | 1,899.90 | 1,856.88 | 3,430 |
| 2022-01-07 | 1,962.00 | 1,979.69 | 1,900.11 | 1,921.62 | 1,878.11 | 1,452 |
| 2022-01-06 | 1,955.00 | 1,975.10 | 1,930.90 | 1,962.59 | 1,918.15 | 2,032 |
| 2022-01-05 | 1,967.45 | 2,009.36 | 1,943.54 | 1,949.12 | 1,904.99 | 16,277 |
| 2022-01-04 | 1,967.43 | 1,980.00 | 1,919.34 | 1,975.33 | 1,930.61 | 3,051 |
| 2022-01-03 | 1,955.59 | 1,979.99 | 1,923.60 | 1,960.95 | 1,916.55 | 1,355 |
| 2021-12-31 | 1,920.03 | 1,926.25 | 1,907.27 | 1,911.08 | 1,867.81 | 1,045 |
| 2021-12-30 | 1,977.37 | 1,977.37 | 1,920.90 | 1,927.96 | 1,882.31 | 47,743 |
| 2021-12-29 | 1,964.15 | 1,986.77 | 1,951.95 | 1,978.07 | 1,931.23 | 69,674 |
| 2021-12-28 | 1,924.77 | 1,931.06 | 1,894.10 | 1,924.43 | 1,878.86 | 27,444 |
| 2021-12-27 | 1,950.80 | 1,968.09 | 1,922.00 | 1,950.03 | 1,903.86 | 133,066 |
| 2021-12-24 | 1,950.80 | 1,950.80 | 1,950.80 | 1,950.80 | 1,904.61 | 0 |
| 2021-12-23 | 1,900.00 | 1,960.00 | 1,900.00 | 1,950.80 | 1,904.61 | 158,050 |
| 2021-12-22 | 1,867.05 | 1,870.08 | 1,852.55 | 1,868.00 | 1,823.77 | 68,984 |
| 2021-12-21 | 1,842.00 | 1,895.00 | 1,820.00 | 1,887.91 | 1,843.21 | 90,581 |
| 2021-12-20 | 1,702.14 | 1,722.02 | 1,678.36 | 1,703.08 | 1,662.75 | 3,726 |
| 2021-12-17 | 1,698.00 | 1,799.99 | 1,682.01 | 1,725.08 | 1,684.23 | 1,816 |
| 2021-12-16 | 1,791.56 | 1,791.56 | 1,701.86 | 1,722.62 | 1,681.83 | 7,514 |
| 2021-12-15 | 1,758.90 | 1,819.98 | 1,746.94 | 1,795.05 | 1,752.55 | 52,570 |
| 2021-12-14 | 1,765.00 | 1,798.13 | 1,750.00 | 1,770.85 | 1,728.92 | 11,866 |
| 2021-12-13 | 1,790.25 | 1,794.87 | 1,774.57 | 1,777.64 | 1,735.55 | 24,625 |
| 2021-12-10 | 1,779.46 | 1,785.32 | 1,768.00 | 1,784.58 | 1,742.32 | 1,208 |
| 2021-12-09 | 1,792.57 | 1,816.00 | 1,778.98 | 1,778.98 | 1,736.86 | 1,183 |
| 2021-12-08 | 1,781.80 | 1,808.49 | 1,778.10 | 1,799.63 | 1,757.02 | 3,092 |
| 2021-12-07 | 1,799.22 | 1,829.96 | 1,775.01 | 1,803.35 | 1,760.65 | 13,118 |
| 2021-12-06 | 1,738.36 | 1,758.09 | 1,716.25 | 1,750.42 | 1,708.97 | 5,463 |
| 2021-12-03 | 1,784.31 | 1,784.31 | 1,725.37 | 1,730.67 | 1,689.69 | 10,026 |
| 2021-12-02 | 1,750.00 | 1,781.45 | 1,735.00 | 1,774.16 | 1,732.15 | 17,144 |
| 2021-12-01 | 1,800.02 | 1,891.85 | 1,796.01 | 1,825.96 | 1,782.72 | 25,372 |
| 2021-11-30 | 1,845.00 | 1,853.65 | 1,806.40 | 1,823.58 | 1,780.40 | 5,454 |
| 2021-11-29 | 1,827.66 | 1,876.99 | 1,827.66 | 1,871.38 | 1,827.07 | 26,127 |
| 2021-11-26 | 1,794.00 | 1,824.03 | 1,780.83 | 1,807.02 | 1,764.23 | 7,468 |
| 2021-11-25 | 1,820.00 | 1,865.00 | 1,820.00 | 1,851.68 | 1,807.83 | 565 |
| 2021-11-24 | 1,795.00 | 1,866.05 | 1,795.00 | 1,839.92 | 1,796.35 | 34,268 |
| 2021-11-23 | 1,810.00 | 1,852.93 | 1,778.01 | 1,807.94 | 1,765.13 | 25,496 |
| 2021-11-22 | 1,738.97 | 1,834.53 | 1,738.97 | 1,770.26 | 1,728.34 | 99,685 |
| 2021-11-19 | 1,629.00 | 1,746.31 | 1,629.00 | 1,734.53 | 1,693.46 | 54,893 |
| 2021-11-18 | 1,575.99 | 1,610.15 | 1,575.80 | 1,601.00 | 1,563.09 | 2,481 |
| 2021-11-17 | 1,596.00 | 1,596.00 | 1,551.52 | 1,558.84 | 1,521.93 | 31,688 |
| 2021-11-16 | 1,590.00 | 1,595.01 | 1,577.34 | 1,594.70 | 1,556.94 | 6,975 |
| 2021-11-12 | 1,560.00 | 1,600.00 | 1,560.00 | 1,587.50 | 1,549.91 | 11,532 |
| 2021-11-11 | 1,522.20 | 1,549.99 | 1,510.00 | 1,533.96 | 1,497.64 | 40,482 |
| 2021-11-10 | 1,519.01 | 1,529.99 | 1,501.30 | 1,516.63 | 1,480.72 | 9,033 |
| 2021-11-09 | 1,535.00 | 1,541.99 | 1,513.01 | 1,536.37 | 1,499.99 | 141,335 |
| 2021-11-08 | 1,500.00 | 1,525.00 | 1,489.87 | 1,517.97 | 1,482.03 | 22,940 |
| 2021-11-05 | 1,489.10 | 1,502.00 | 1,475.01 | 1,479.53 | 1,444.50 | 10,491 |
| 2021-11-04 | 1,480.00 | 1,486.02 | 1,467.70 | 1,481.70 | 1,446.62 | 3,280 |
| 2021-11-03 | 1,470.25 | 1,487.05 | 1,457.69 | 1,464.70 | 1,430.02 | 3,349 |
| 2021-11-01 | 1,438.00 | 1,479.99 | 1,438.00 | 1,470.25 | 1,435.44 | 6,535 |
| 2021-10-29 | 1,394.00 | 1,426.99 | 1,394.00 | 1,423.27 | 1,389.57 | 5,074 |
| 2021-10-28 | 1,416.98 | 1,425.00 | 1,402.71 | 1,413.82 | 1,380.34 | 6,763 |
| 2021-10-27 | 1,363.38 | 1,392.93 | 1,363.38 | 1,389.96 | 1,357.05 | 2,324 |
| 2021-10-26 | 1,390.00 | 1,409.69 | 1,384.63 | 1,391.19 | 1,358.25 | 1,561 |
| 2021-10-25 | 1,384.00 | 1,434.48 | 1,384.00 | 1,390.83 | 1,357.90 | 7,006 |
| 2021-10-22 | 1,384.00 | 1,392.80 | 1,355.00 | 1,364.32 | 1,332.01 | 7,354 |
| 2021-10-21 | 1,390.77 | 1,395.99 | 1,373.00 | 1,392.18 | 1,359.21 | 1,388 |
| 2021-10-20 | 1,367.06 | 1,396.00 | 1,367.06 | 1,375.42 | 1,342.85 | 2,314 |
| 2021-10-19 | 1,355.01 | 1,373.00 | 1,352.00 | 1,369.06 | 1,336.64 | 24,675 |
← NewerPage 21 of 21 · 1,259 trading days
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.