Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 2,022.00 | 2,030.10 | 2,022.00 | 2,030.10 | 2,021.97 | 49 |
| 2025-02-14 | 1,994.10 | 2,040.00 | 1,994.10 | 2,024.21 | 2,016.11 | 9,902 |
| 2025-02-13 | 1,936.00 | 1,969.99 | 1,930.00 | 1,960.50 | 1,952.65 | 3,480 |
| 2025-02-12 | 1,840.00 | 1,900.00 | 1,800.00 | 1,883.74 | 1,876.20 | 5,986 |
| 2025-02-11 | 1,945.00 | 1,953.00 | 1,928.74 | 1,932.40 | 1,924.66 | 714 |
| 2025-02-10 | 1,944.00 | 1,986.53 | 1,944.00 | 1,977.52 | 1,969.60 | 2,713 |
| 2025-02-07 | 1,920.00 | 1,920.00 | 1,885.00 | 1,889.00 | 1,881.44 | 274 |
| 2025-02-06 | 1,965.00 | 1,985.00 | 1,915.45 | 1,932.95 | 1,925.21 | 23,595 |
| 2025-02-05 | 1,885.00 | 1,928.00 | 1,884.55 | 1,917.70 | 1,910.02 | 1,661 |
| 2025-02-04 | 1,831.17 | 1,867.00 | 1,831.17 | 1,863.85 | 1,856.39 | 527 |
| 2025-01-31 | 1,905.00 | 1,948.33 | 1,892.00 | 1,892.00 | 1,884.42 | 1,875 |
| 2025-01-30 | 1,853.13 | 1,906.00 | 1,853.13 | 1,905.41 | 1,897.78 | 5,717 |
| 2025-01-29 | 1,850.00 | 1,850.00 | 1,807.01 | 1,829.00 | 1,821.68 | 4,764 |
| 2025-01-28 | 1,860.00 | 1,873.00 | 1,814.00 | 1,825.88 | 1,818.57 | 7,582 |
| 2025-01-27 | 2,000.00 | 2,000.00 | 1,830.01 | 1,873.35 | 1,865.85 | 9,818 |
| 2025-01-24 | 2,149.00 | 2,149.00 | 2,082.00 | 2,090.00 | 2,081.63 | 1,496 |
| 2025-01-23 | 2,128.00 | 2,160.00 | 2,125.00 | 2,131.00 | 2,122.47 | 13,624 |
| 2025-01-22 | 2,258.00 | 2,264.90 | 2,225.00 | 2,237.75 | 2,228.79 | 2,426 |
| 2025-01-21 | 2,192.00 | 2,273.47 | 2,192.00 | 2,267.51 | 2,258.43 | 5,918 |
| 2025-01-20 | 2,213.03 | 2,213.03 | 2,201.96 | 2,201.96 | 2,193.14 | 43 |
| 2025-01-17 | 2,163.22 | 2,195.00 | 2,163.22 | 2,192.55 | 2,183.77 | 1,158 |
| 2025-01-16 | 2,147.00 | 2,162.00 | 2,132.50 | 2,132.50 | 2,123.96 | 2,476 |
| 2025-01-15 | 2,034.00 | 2,124.00 | 2,034.00 | 2,121.17 | 2,112.68 | 9,474 |
| 2025-01-14 | 1,983.00 | 1,999.98 | 1,954.20 | 1,999.98 | 1,991.97 | 2,895 |
| 2025-01-13 | 1,975.00 | 1,975.00 | 1,950.00 | 1,970.00 | 1,962.11 | 1,491 |
| 2025-01-10 | 2,000.02 | 2,070.00 | 2,000.00 | 2,058.00 | 2,049.76 | 487 |
| 2025-01-09 | 2,034.00 | 2,099.99 | 2,034.00 | 2,088.00 | 2,079.64 | 184 |
| 2025-01-08 | 2,100.00 | 2,100.00 | 2,009.04 | 2,029.00 | 2,020.88 | 1,065 |
| 2025-01-07 | 2,100.00 | 2,165.00 | 2,060.00 | 2,070.00 | 2,061.71 | 21,773 |
| 2025-01-06 | 1,917.00 | 2,060.00 | 1,917.00 | 2,024.65 | 2,016.54 | 6,801 |
| 2025-01-03 | 1,811.00 | 1,861.92 | 1,811.00 | 1,861.87 | 1,854.42 | 5,304 |
| 2025-01-02 | 1,770.00 | 1,808.00 | 1,770.00 | 1,804.00 | 1,796.78 | 837 |
| 2024-12-31 | 1,784.00 | 1,785.02 | 1,757.77 | 1,760.00 | 1,752.95 | 518 |
| 2024-12-30 | 1,735.00 | 1,784.37 | 1,735.00 | 1,765.99 | 1,758.92 | 5,908 |
| 2024-12-27 | 1,808.00 | 1,809.00 | 1,780.00 | 1,799.00 | 1,789.45 | 1,248 |
| 2024-12-26 | 1,784.00 | 1,829.91 | 1,781.28 | 1,825.57 | 1,815.88 | 2,598 |
| 2024-12-24 | 1,790.00 | 1,801.00 | 1,790.00 | 1,795.00 | 1,785.47 | 1,437 |
| 2024-12-23 | 1,810.00 | 1,820.00 | 1,785.00 | 1,814.00 | 1,804.37 | 1,221 |
| 2024-12-20 | 1,750.00 | 1,800.00 | 1,694.47 | 1,792.96 | 1,783.44 | 4,236 |
| 2024-12-19 | 1,875.00 | 1,875.00 | 1,725.01 | 1,759.13 | 1,749.79 | 37,370 |
| 2024-12-18 | 2,208.65 | 2,248.00 | 2,120.00 | 2,144.41 | 2,133.03 | 27,052 |
| 2024-12-17 | 2,190.00 | 2,220.01 | 2,180.00 | 2,197.80 | 2,186.13 | 7,477 |
| 2024-12-16 | 2,122.70 | 2,233.00 | 2,120.00 | 2,191.12 | 2,179.49 | 7,924 |
| 2024-12-13 | 2,066.99 | 2,080.00 | 2,022.46 | 2,058.39 | 2,047.46 | 7,552 |
| 2024-12-11 | 2,037.87 | 2,060.00 | 1,995.00 | 2,060.00 | 2,049.06 | 3,554 |
| 2024-12-10 | 2,084.00 | 2,084.00 | 1,968.00 | 1,969.95 | 1,959.49 | 1,058 |
| 2024-12-09 | 2,050.02 | 2,096.00 | 2,050.02 | 2,079.05 | 2,068.01 | 775 |
| 2024-12-06 | 2,025.00 | 2,055.00 | 2,025.00 | 2,042.00 | 2,031.16 | 1,176 |
| 2024-12-05 | 2,100.00 | 2,104.49 | 2,038.00 | 2,038.00 | 2,027.18 | 3,243 |
| 2024-12-04 | 2,042.00 | 2,094.10 | 2,042.00 | 2,092.94 | 2,081.83 | 20,601 |
| 2024-12-03 | 2,006.00 | 2,117.99 | 2,006.00 | 2,028.00 | 2,017.23 | 2,991 |
| 2024-12-02 | 1,981.00 | 2,038.00 | 1,981.00 | 2,020.00 | 2,009.28 | 13,029 |
| 2024-11-29 | 1,994.00 | 1,994.01 | 1,964.00 | 1,980.00 | 1,969.49 | 2,331 |
| 2024-11-28 | 2,017.84 | 2,017.84 | 2,017.84 | 2,017.84 | 2,007.13 | 0 |
| 2024-11-27 | 2,075.00 | 2,075.00 | 1,987.00 | 2,017.84 | 2,007.13 | 26,901 |
| 2024-11-26 | 2,100.00 | 2,116.00 | 2,074.23 | 2,085.00 | 2,073.93 | 3,200 |
| 2024-11-25 | 2,130.00 | 2,154.00 | 2,116.81 | 2,131.92 | 2,120.60 | 1,755 |
| 2024-11-22 | 2,120.00 | 2,120.00 | 2,092.00 | 2,107.50 | 2,096.31 | 2,405 |
| 2024-11-21 | 2,050.00 | 2,106.35 | 2,005.93 | 2,090.15 | 2,079.05 | 7,979 |
| 2024-11-20 | 1,980.01 | 1,995.47 | 1,970.00 | 1,992.41 | 1,981.83 | 497 |
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.