Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7,530.00 | 7,613.99 | 7,210.00 | 7,492.00 | 7,486.56 | 2,853 |
| 2026-01-28 | 7,450.00 | 7,558.94 | 7,341.09 | 7,486.62 | 7,481.18 | 8,109 |
| 2026-01-27 | 6,965.01 | 7,179.99 | 6,965.01 | 7,047.63 | 7,042.51 | 3,620 |
| 2026-01-26 | 7,000.00 | 7,000.00 | 6,730.00 | 6,766.58 | 6,761.67 | 6,837 |
| 2026-01-23 | 6,850.01 | 7,191.42 | 6,850.01 | 6,943.88 | 6,938.84 | 1,907 |
| 2026-01-22 | 6,810.00 | 6,935.50 | 6,600.00 | 6,916.90 | 6,911.88 | 4,446 |
| 2026-01-21 | 6,497.32 | 6,893.99 | 6,497.32 | 6,792.42 | 6,787.49 | 2,444 |
| 2026-01-20 | 6,412.00 | 6,700.01 | 6,380.00 | 6,454.18 | 6,449.49 | 12,445 |
| 2026-01-19 | 6,415.00 | 6,415.00 | 6,415.00 | 6,415.00 | 6,410.34 | 83 |
| 2026-01-16 | 6,200.00 | 6,470.00 | 6,200.00 | 6,360.38 | 6,355.76 | 2,955 |
| 2026-01-15 | 6,128.66 | 6,128.66 | 5,950.00 | 5,957.65 | 5,953.32 | 4,874 |
| 2026-01-14 | 5,955.00 | 6,050.00 | 5,904.50 | 5,918.96 | 5,914.66 | 1,210 |
| 2026-01-13 | 6,499.99 | 6,499.99 | 5,996.64 | 6,150.39 | 6,145.92 | 3,947 |
| 2026-01-12 | 6,122.00 | 6,249.59 | 6,122.00 | 6,180.00 | 6,175.51 | 3,142 |
| 2026-01-09 | 5,988.00 | 6,205.00 | 5,988.00 | 6,200.00 | 6,195.50 | 3,149 |
| 2026-01-08 | 6,129.00 | 6,129.00 | 5,800.00 | 5,872.52 | 5,868.26 | 5,766 |
| 2026-01-07 | 6,149.99 | 6,201.64 | 6,077.51 | 6,091.50 | 6,087.08 | 7,588 |
| 2026-01-06 | 5,796.99 | 6,181.45 | 5,741.00 | 6,178.74 | 6,174.25 | 6,650 |
| 2026-01-05 | 5,769.00 | 5,826.28 | 5,550.00 | 5,580.00 | 5,575.95 | 4,499 |
| 2026-01-02 | 5,380.00 | 5,648.84 | 5,380.00 | 5,640.38 | 5,636.28 | 5,458 |
| 2025-12-31 | 5,227.25 | 5,227.25 | 5,124.95 | 5,124.95 | 5,121.23 | 576 |
| 2025-12-30 | 5,289.00 | 5,360.00 | 5,250.00 | 5,265.65 | 5,261.83 | 2,254 |
| 2025-12-29 | 5,060.28 | 5,287.45 | 5,060.28 | 5,282.53 | 5,278.69 | 1,573 |
| 2025-12-26 | 5,190.00 | 5,248.32 | 5,033.76 | 5,090.34 | 5,084.58 | 5,298 |
| 2025-12-24 | 4,979.17 | 5,180.56 | 4,979.17 | 5,127.21 | 5,121.41 | 570 |
| 2025-12-23 | 4,973.00 | 5,190.00 | 4,910.00 | 4,942.31 | 4,936.72 | 2,516 |
| 2025-12-22 | 4,929.04 | 4,976.64 | 4,822.61 | 4,953.53 | 4,947.93 | 1,501 |
| 2025-12-19 | 4,578.00 | 4,826.68 | 4,578.00 | 4,822.66 | 4,817.20 | 1,869 |
| 2025-12-18 | 4,645.54 | 4,716.00 | 4,460.00 | 4,558.93 | 4,553.77 | 37,703 |
| 2025-12-17 | 4,243.80 | 4,256.18 | 4,018.20 | 4,072.80 | 4,068.19 | 5,418 |
| 2025-12-16 | 4,247.98 | 4,292.50 | 4,150.00 | 4,193.14 | 4,188.40 | 1,874 |
| 2025-12-15 | 4,609.99 | 4,609.99 | 4,260.00 | 4,269.33 | 4,264.50 | 2,643 |
| 2025-12-11 | 4,784.00 | 4,784.00 | 4,597.00 | 4,670.57 | 4,665.29 | 771 |
| 2025-12-10 | 4,635.00 | 4,800.00 | 4,570.01 | 4,794.26 | 4,788.84 | 3,497 |
| 2025-12-09 | 4,512.00 | 4,638.00 | 4,512.00 | 4,600.00 | 4,594.80 | 3,507 |
| 2025-12-08 | 4,450.00 | 4,522.00 | 4,435.00 | 4,464.00 | 4,458.95 | 313 |
| 2025-12-05 | 4,200.00 | 4,350.00 | 4,200.00 | 4,328.00 | 4,323.10 | 3,608 |
| 2025-12-04 | 4,181.17 | 4,181.17 | 4,115.00 | 4,115.00 | 4,110.35 | 2,353 |
| 2025-12-03 | 4,310.00 | 4,310.00 | 4,249.00 | 4,279.00 | 4,274.16 | 7,385 |
| 2025-12-02 | 4,402.29 | 4,450.00 | 4,294.92 | 4,400.00 | 4,395.02 | 2,500 |
| 2025-12-01 | 4,330.00 | 4,400.00 | 4,330.00 | 4,395.50 | 4,390.53 | 1,576 |
| 2025-11-28 | 4,273.91 | 4,341.00 | 4,273.91 | 4,328.00 | 4,323.10 | 1,090 |
| 2025-11-27 | 4,199.98 | 4,199.98 | 4,199.98 | 4,199.98 | 4,195.23 | 23 |
| 2025-11-26 | 4,230.00 | 4,266.00 | 4,167.25 | 4,254.56 | 4,249.75 | 9,031 |
| 2025-11-25 | 4,160.00 | 4,160.00 | 4,050.00 | 4,146.00 | 4,141.31 | 670 |
| 2025-11-24 | 3,898.14 | 4,163.99 | 3,898.14 | 4,154.52 | 4,149.82 | 1,767 |
| 2025-11-21 | 3,735.00 | 3,910.00 | 3,569.76 | 3,831.00 | 3,826.67 | 1,732 |
| 2025-11-20 | 4,164.00 | 4,164.00 | 3,672.24 | 3,686.54 | 3,682.37 | 11,088 |
| 2025-11-19 | 4,150.65 | 4,207.63 | 3,980.00 | 4,163.96 | 4,159.25 | 1,936 |
| 2025-11-18 | 4,525.00 | 4,525.00 | 4,190.00 | 4,201.29 | 4,196.54 | 2,072 |
| 2025-11-14 | 4,310.01 | 4,669.99 | 4,310.00 | 4,525.00 | 4,519.88 | 2,187 |
| 2025-11-13 | 4,459.00 | 4,459.00 | 4,215.81 | 4,372.88 | 4,367.93 | 8,418 |
| 2025-11-12 | 4,442.44 | 4,510.00 | 4,430.00 | 4,463.91 | 4,458.86 | 904 |
| 2025-11-11 | 4,491.00 | 4,500.00 | 4,400.00 | 4,425.23 | 4,420.22 | 1,517 |
| 2025-11-10 | 4,699.00 | 4,718.00 | 4,635.00 | 4,657.38 | 4,652.11 | 6,016 |
| 2025-11-07 | 4,400.00 | 4,424.99 | 4,200.00 | 4,345.00 | 4,340.08 | 2,379 |
| 2025-11-06 | 4,455.00 | 4,510.01 | 4,382.00 | 4,420.00 | 4,415.00 | 3,137 |
| 2025-11-05 | 4,230.00 | 4,452.00 | 4,230.00 | 4,450.61 | 4,445.58 | 3,584 |
| 2025-11-04 | 4,120.00 | 4,249.99 | 4,095.00 | 4,096.99 | 4,092.36 | 3,971 |
| 2025-11-03 | 4,200.01 | 4,382.00 | 4,200.01 | 4,334.65 | 4,329.75 | 1,995 |
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.