Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,825.22 | 1,856.00 | 1,790.00 | 1,851.94 | 1,846.95 | 1,244 |
| 2025-05-14 | 1,870.60 | 1,880.01 | 1,810.03 | 1,837.60 | 1,832.64 | 6,825 |
| 2025-05-13 | 1,849.53 | 1,887.99 | 1,849.53 | 1,881.07 | 1,876.00 | 1,058 |
| 2025-05-12 | 1,750.01 | 1,833.00 | 1,750.01 | 1,806.41 | 1,801.54 | 19,650 |
| 2025-05-09 | 1,670.51 | 1,690.96 | 1,656.55 | 1,669.66 | 1,665.16 | 6,601 |
| 2025-05-08 | 1,633.00 | 1,685.00 | 1,631.76 | 1,674.33 | 1,669.81 | 860 |
| 2025-05-07 | 1,581.39 | 1,620.00 | 1,571.39 | 1,597.08 | 1,592.77 | 5,733 |
| 2025-05-06 | 1,569.01 | 1,595.17 | 1,569.01 | 1,589.34 | 1,585.05 | 1,205 |
| 2025-05-05 | 1,570.00 | 1,588.01 | 1,560.00 | 1,588.00 | 1,583.72 | 504 |
| 2025-05-02 | 1,580.66 | 1,602.00 | 1,561.50 | 1,596.99 | 1,592.68 | 14,708 |
| 2025-04-30 | 1,460.00 | 1,510.00 | 1,460.00 | 1,505.17 | 1,501.11 | 1,189 |
| 2025-04-29 | 1,522.00 | 1,529.99 | 1,500.00 | 1,514.00 | 1,509.92 | 1,159 |
| 2025-04-28 | 1,544.00 | 1,544.00 | 1,510.01 | 1,532.00 | 1,527.87 | 7,060 |
| 2025-04-25 | 1,537.10 | 1,560.00 | 1,537.10 | 1,552.00 | 1,547.81 | 8,400 |
| 2025-04-24 | 1,485.00 | 1,512.00 | 1,480.00 | 1,502.00 | 1,497.95 | 1,164 |
| 2025-04-23 | 1,445.00 | 1,464.00 | 1,429.30 | 1,430.35 | 1,426.49 | 7,705 |
| 2025-04-22 | 1,375.49 | 1,380.00 | 1,355.01 | 1,372.19 | 1,368.49 | 3,190 |
| 2025-04-21 | 1,372.47 | 1,372.47 | 1,296.00 | 1,308.03 | 1,304.50 | 1,256 |
| 2025-04-16 | 1,365.75 | 1,400.99 | 1,345.00 | 1,379.37 | 1,375.65 | 7,777 |
| 2025-04-15 | 1,444.16 | 1,444.16 | 1,426.00 | 1,426.00 | 1,422.15 | 3,323 |
| 2025-04-14 | 1,450.00 | 1,470.00 | 1,420.00 | 1,432.78 | 1,428.92 | 1,606 |
| 2025-04-11 | 1,397.00 | 1,430.00 | 1,382.00 | 1,410.01 | 1,406.21 | 9,778 |
| 2025-04-10 | 1,460.00 | 1,475.50 | 1,390.00 | 1,420.79 | 1,416.96 | 3,950 |
| 2025-04-09 | 1,352.00 | 1,588.00 | 1,340.00 | 1,577.00 | 1,572.75 | 9,789 |
| 2025-04-08 | 1,435.01 | 1,496.99 | 1,325.00 | 1,331.22 | 1,327.63 | 8,588 |
| 2025-04-07 | 1,370.00 | 1,473.40 | 1,290.00 | 1,396.34 | 1,392.57 | 8,816 |
| 2025-04-04 | 1,475.50 | 1,475.50 | 1,320.00 | 1,332.96 | 1,329.37 | 13,676 |
| 2025-04-03 | 1,609.00 | 1,609.00 | 1,480.00 | 1,490.78 | 1,486.76 | 8,430 |
| 2025-04-02 | 1,779.00 | 1,830.00 | 1,771.00 | 1,816.89 | 1,811.99 | 3,892 |
| 2025-04-01 | 1,796.75 | 1,804.82 | 1,767.75 | 1,799.71 | 1,794.86 | 3,332 |
| 2025-03-31 | 1,738.00 | 1,780.00 | 1,720.00 | 1,777.28 | 1,772.49 | 3,905 |
| 2025-03-28 | 1,828.00 | 1,828.00 | 1,792.00 | 1,795.00 | 1,787.81 | 565 |
| 2025-03-27 | 1,860.72 | 1,864.63 | 1,828.00 | 1,853.65 | 1,846.23 | 6,625 |
| 2025-03-26 | 1,920.00 | 1,930.00 | 1,838.00 | 1,857.00 | 1,849.56 | 1,650 |
| 2025-03-25 | 1,920.00 | 1,920.00 | 1,876.00 | 1,890.92 | 1,883.35 | 4,774 |
| 2025-03-24 | 1,918.12 | 1,970.00 | 1,918.12 | 1,946.01 | 1,938.22 | 1,931 |
| 2025-03-21 | 1,941.00 | 1,945.00 | 1,894.00 | 1,918.12 | 1,910.44 | 9,105 |
| 2025-03-20 | 2,099.97 | 2,104.85 | 2,068.00 | 2,077.06 | 2,068.74 | 15,368 |
| 2025-03-19 | 2,032.76 | 2,070.00 | 2,022.65 | 2,065.00 | 2,056.73 | 4,644 |
| 2025-03-18 | 2,040.00 | 2,050.00 | 2,022.50 | 2,027.00 | 2,018.88 | 1,260 |
| 2025-03-14 | 1,942.00 | 2,030.00 | 1,942.00 | 2,008.19 | 2,000.15 | 1,632 |
| 2025-03-13 | 1,903.00 | 1,905.00 | 1,903.00 | 1,905.00 | 1,897.37 | 84 |
| 2025-03-12 | 1,890.00 | 1,950.00 | 1,890.00 | 1,935.00 | 1,927.25 | 55,047 |
| 2025-03-11 | 1,798.00 | 1,835.00 | 1,775.01 | 1,807.99 | 1,800.75 | 5,478 |
| 2025-03-10 | 1,830.00 | 1,830.00 | 1,750.00 | 1,775.00 | 1,767.89 | 2,293 |
| 2025-03-07 | 1,880.00 | 1,890.00 | 1,827.00 | 1,886.99 | 1,879.43 | 299 |
| 2025-03-06 | 1,854.00 | 1,885.00 | 1,810.00 | 1,815.65 | 1,808.38 | 2,471 |
| 2025-03-05 | 1,912.01 | 1,920.00 | 1,852.00 | 1,920.00 | 1,912.31 | 96 |
| 2025-03-04 | 1,847.00 | 1,935.00 | 1,847.00 | 1,915.87 | 1,908.20 | 1,673 |
| 2025-03-03 | 1,929.76 | 1,939.24 | 1,854.75 | 1,855.73 | 1,848.30 | 6,136 |
| 2025-02-28 | 1,860.00 | 1,964.99 | 1,860.00 | 1,901.42 | 1,893.81 | 3,059 |
| 2025-02-27 | 2,035.00 | 2,035.00 | 1,883.24 | 1,884.53 | 1,876.98 | 2,762 |
| 2025-02-26 | 2,010.00 | 2,030.26 | 1,980.00 | 2,000.00 | 1,991.99 | 8,668 |
| 2025-02-25 | 1,958.00 | 1,958.00 | 1,899.81 | 1,915.00 | 1,907.33 | 624 |
| 2025-02-24 | 2,042.00 | 2,042.00 | 1,958.00 | 1,958.00 | 1,950.16 | 1,477 |
| 2025-02-21 | 2,071.00 | 2,071.00 | 2,007.00 | 2,015.71 | 2,007.64 | 6,153 |
| 2025-02-20 | 2,114.20 | 2,115.00 | 2,090.00 | 2,095.14 | 2,086.75 | 706 |
| 2025-02-19 | 2,171.09 | 2,171.09 | 2,120.00 | 2,120.00 | 2,111.51 | 1,809 |
| 2025-02-18 | 2,048.90 | 2,182.00 | 2,048.90 | 2,182.00 | 2,173.26 | 6,075 |
| 2025-02-17 | 2,022.00 | 2,030.10 | 2,022.00 | 2,030.10 | 2,021.97 | 49 |
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.