Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 9,070.00 | 9,227.00 | 8,925.00 | 9,026.80 | 9,024.03 | 2,064 |
| 2026-04-28 | 8,800.00 | 8,998.00 | 8,550.00 | 8,773.03 | 8,770.34 | 5,043 |
| 2026-04-27 | 8,892.00 | 9,242.99 | 8,892.00 | 9,046.92 | 9,044.15 | 4,907 |
| 2026-04-24 | 8,674.00 | 8,820.00 | 8,560.00 | 8,639.09 | 8,636.44 | 12,042 |
| 2026-04-23 | 8,390.00 | 8,508.00 | 8,225.00 | 8,318.29 | 8,315.74 | 1,491 |
| 2026-04-22 | 7,928.00 | 8,529.05 | 7,928.00 | 8,450.41 | 8,447.82 | 3,496 |
| 2026-04-21 | 7,878.00 | 7,878.00 | 7,700.00 | 7,784.26 | 7,781.87 | 6,807 |
| 2026-04-20 | 7,886.84 | 7,886.84 | 7,550.01 | 7,749.63 | 7,747.25 | 3,922 |
| 2026-04-17 | 8,050.00 | 8,050.00 | 7,825.00 | 7,898.85 | 7,896.43 | 4,872 |
| 2026-04-16 | 7,830.02 | 7,970.00 | 7,800.00 | 7,865.00 | 7,862.59 | 7,339 |
| 2026-04-15 | 7,860.00 | 7,993.94 | 7,610.00 | 7,828.46 | 7,826.06 | 2,885 |
| 2026-04-14 | 7,375.00 | 8,019.00 | 7,323.99 | 7,983.94 | 7,981.49 | 3,889 |
| 2026-04-13 | 7,190.00 | 7,374.99 | 7,130.00 | 7,361.38 | 7,359.12 | 4,435 |
| 2026-04-10 | 7,200.00 | 7,328.00 | 7,106.39 | 7,303.07 | 7,300.83 | 2,995 |
| 2026-04-09 | 7,089.00 | 7,352.43 | 6,960.00 | 7,346.64 | 7,344.39 | 2,677 |
| 2026-04-08 | 7,000.00 | 7,175.00 | 6,994.30 | 7,074.58 | 7,072.41 | 7,450 |
| 2026-04-07 | 6,680.00 | 6,710.00 | 6,450.00 | 6,633.19 | 6,631.16 | 10,288 |
| 2026-04-06 | 6,700.00 | 6,835.00 | 6,670.00 | 6,723.52 | 6,721.46 | 7,358 |
| 2026-04-01 | 6,165.70 | 6,713.03 | 6,165.70 | 6,557.16 | 6,555.15 | 23,332 |
| 2026-03-31 | 5,820.19 | 6,036.97 | 5,600.00 | 6,025.23 | 6,023.38 | 4,428 |
| 2026-03-30 | 6,486.05 | 6,486.05 | 5,779.60 | 5,849.44 | 5,847.65 | 5,851 |
| 2026-03-27 | 6,294.03 | 6,630.59 | 6,294.03 | 6,472.05 | 6,467.35 | 9,006 |
| 2026-03-26 | 6,650.00 | 6,650.00 | 6,285.28 | 6,388.26 | 6,383.62 | 8,797 |
| 2026-03-25 | 6,675.00 | 6,900.44 | 6,649.95 | 6,785.77 | 6,780.84 | 2,627 |
| 2026-03-24 | 7,181.86 | 7,216.63 | 6,945.00 | 7,046.29 | 7,041.17 | 3,798 |
| 2026-03-23 | 7,550.00 | 7,550.00 | 7,155.00 | 7,217.95 | 7,212.71 | 7,136 |
| 2026-03-20 | 7,950.00 | 7,950.00 | 7,460.01 | 7,513.86 | 7,508.40 | 7,053 |
| 2026-03-19 | 7,740.00 | 8,110.00 | 7,600.00 | 7,966.20 | 7,960.42 | 3,976 |
| 2026-03-18 | 8,286.53 | 8,333.00 | 8,148.30 | 8,306.78 | 8,300.75 | 7,885 |
| 2026-03-17 | 7,850.00 | 8,178.03 | 7,850.00 | 8,131.22 | 8,125.32 | 2,419 |
| 2026-03-13 | 7,395.00 | 7,642.50 | 7,395.00 | 7,632.31 | 7,626.77 | 4,878 |
| 2026-03-12 | 7,300.00 | 7,300.00 | 7,105.00 | 7,190.00 | 7,184.78 | 2,762 |
| 2026-03-11 | 7,185.00 | 7,452.00 | 7,185.00 | 7,414.72 | 7,409.34 | 3,958 |
| 2026-03-10 | 7,080.00 | 7,249.99 | 7,080.00 | 7,109.05 | 7,103.89 | 12,182 |
| 2026-03-09 | 6,465.00 | 6,877.35 | 6,400.00 | 6,830.69 | 6,825.73 | 2,191 |
| 2026-03-06 | 6,900.00 | 6,942.00 | 6,550.01 | 6,604.97 | 6,600.17 | 7,212 |
| 2026-03-05 | 7,055.01 | 7,091.71 | 6,750.00 | 6,961.37 | 6,956.32 | 6,282 |
| 2026-03-04 | 6,878.00 | 7,139.21 | 6,836.00 | 7,052.37 | 7,047.25 | 1,081 |
| 2026-03-03 | 6,900.00 | 6,900.00 | 6,690.00 | 6,728.73 | 6,723.84 | 1,947 |
| 2026-03-02 | 6,926.00 | 7,191.36 | 6,926.00 | 7,152.74 | 7,147.55 | 4,243 |
| 2026-02-27 | 6,990.00 | 7,135.50 | 6,990.00 | 7,082.17 | 7,077.03 | 2,513 |
| 2026-02-26 | 7,200.00 | 7,214.55 | 6,960.00 | 7,123.86 | 7,118.69 | 958 |
| 2026-02-25 | 7,290.00 | 7,495.00 | 7,280.00 | 7,363.01 | 7,357.66 | 2,340 |
| 2026-02-24 | 7,500.00 | 7,515.00 | 7,125.00 | 7,222.86 | 7,217.62 | 1,397 |
| 2026-02-23 | 7,194.00 | 7,335.00 | 7,190.00 | 7,190.00 | 7,184.78 | 1,402 |
| 2026-02-20 | 7,331.00 | 7,385.00 | 7,217.00 | 7,315.51 | 7,310.20 | 6,879 |
| 2026-02-19 | 7,343.17 | 7,343.17 | 7,075.20 | 7,171.36 | 7,166.15 | 1,249 |
| 2026-02-18 | 6,922.00 | 7,321.28 | 6,910.00 | 7,203.75 | 7,198.52 | 3,562 |
| 2026-02-17 | 6,842.00 | 7,050.00 | 6,825.01 | 6,844.14 | 6,839.17 | 1,843 |
| 2026-02-16 | 7,054.02 | 7,054.02 | 7,054.02 | 7,054.02 | 7,048.90 | 0 |
| 2026-02-13 | 7,084.68 | 7,203.00 | 6,800.50 | 7,054.02 | 7,048.90 | 8,819 |
| 2026-02-12 | 7,330.00 | 7,500.00 | 7,106.40 | 7,130.34 | 7,125.16 | 2,726 |
| 2026-02-11 | 6,848.00 | 7,100.00 | 6,750.00 | 7,074.91 | 7,069.77 | 7,608 |
| 2026-02-10 | 6,495.00 | 6,595.00 | 6,335.96 | 6,418.29 | 6,413.63 | 5,601 |
| 2026-02-09 | 6,435.00 | 6,733.00 | 6,435.00 | 6,629.25 | 6,624.44 | 8,816 |
| 2026-02-06 | 6,550.00 | 6,845.03 | 6,550.00 | 6,833.67 | 6,828.71 | 8,568 |
| 2026-02-05 | 6,540.00 | 6,755.00 | 6,379.02 | 6,640.00 | 6,635.18 | 16,637 |
| 2026-02-04 | 7,167.19 | 7,167.19 | 6,308.68 | 6,575.44 | 6,570.67 | 4,202 |
| 2026-02-03 | 7,561.00 | 7,561.00 | 7,080.01 | 7,179.05 | 7,173.84 | 5,967 |
| 2026-01-30 | 7,798.00 | 7,798.00 | 7,121.95 | 7,214.07 | 7,208.83 | 5,754 |
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.