Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1,948.00 | 1,974.99 | 1,948.00 | 1,966.76 | 1,956.32 | 1,395 |
| 2024-11-15 | 2,000.00 | 2,000.00 | 1,947.21 | 1,955.01 | 1,944.63 | 10,855 |
| 2024-11-14 | 2,068.89 | 2,100.00 | 2,020.00 | 2,020.00 | 2,009.28 | 1,751 |
| 2024-11-13 | 2,108.00 | 2,120.00 | 2,056.00 | 2,056.00 | 2,045.09 | 2,507 |
| 2024-11-12 | 2,200.00 | 2,200.00 | 2,106.00 | 2,145.00 | 2,133.61 | 4,992 |
| 2024-11-11 | 2,257.00 | 2,257.00 | 2,196.00 | 2,209.97 | 2,198.24 | 3,798 |
| 2024-11-08 | 2,265.00 | 2,284.20 | 2,250.00 | 2,254.24 | 2,242.27 | 836 |
| 2024-11-07 | 2,231.00 | 2,250.01 | 2,231.00 | 2,249.03 | 2,237.09 | 658 |
| 2024-11-06 | 2,175.00 | 2,255.00 | 2,175.00 | 2,249.78 | 2,237.84 | 9,481 |
| 2024-11-05 | 2,098.00 | 2,111.00 | 2,090.00 | 2,111.00 | 2,099.79 | 1,451 |
| 2024-11-04 | 2,049.98 | 2,079.00 | 2,049.98 | 2,050.01 | 2,039.13 | 678 |
| 2024-11-01 | 1,995.00 | 2,023.54 | 1,995.00 | 2,020.19 | 2,009.47 | 3,701 |
| 2024-10-31 | 2,040.00 | 2,040.00 | 1,982.00 | 1,994.00 | 1,983.41 | 1,841 |
| 2024-10-30 | 2,120.00 | 2,140.00 | 2,095.00 | 2,106.00 | 2,094.82 | 3,591 |
| 2024-10-29 | 2,121.00 | 2,177.00 | 2,117.00 | 2,175.00 | 2,163.45 | 1,264 |
| 2024-10-28 | 2,139.92 | 2,155.30 | 2,132.00 | 2,133.37 | 2,122.04 | 979 |
| 2024-10-25 | 2,150.00 | 2,181.00 | 2,129.43 | 2,143.21 | 2,131.83 | 1,581 |
| 2024-10-24 | 2,107.00 | 2,131.97 | 2,090.01 | 2,119.76 | 2,108.51 | 579 |
| 2024-10-23 | 2,105.00 | 2,130.00 | 2,060.00 | 2,077.33 | 2,066.30 | 2,697 |
| 2024-10-22 | 2,126.00 | 2,159.98 | 2,100.02 | 2,156.79 | 2,145.34 | 2,367 |
| 2024-10-21 | 2,218.00 | 2,224.99 | 2,159.33 | 2,169.00 | 2,157.49 | 4,169 |
| 2024-10-18 | 2,223.00 | 2,224.99 | 2,170.01 | 2,206.27 | 2,194.56 | 16,299 |
| 2024-10-17 | 2,200.00 | 2,279.95 | 2,190.00 | 2,228.68 | 2,216.85 | 7,263 |
| 2024-10-16 | 2,095.01 | 2,180.00 | 2,095.01 | 2,170.00 | 2,158.48 | 9,786 |
| 2024-10-15 | 2,110.00 | 2,124.00 | 2,030.00 | 2,050.10 | 2,039.22 | 3,288 |
| 2024-10-14 | 2,100.00 | 2,109.98 | 2,069.38 | 2,100.87 | 2,089.72 | 5,134 |
| 2024-10-11 | 2,063.99 | 2,099.99 | 2,052.00 | 2,058.14 | 2,047.21 | 4,076 |
| 2024-10-10 | 1,984.99 | 2,081.50 | 1,980.00 | 2,062.21 | 2,051.26 | 3,203 |
| 2024-10-09 | 1,955.00 | 1,979.94 | 1,955.00 | 1,974.37 | 1,963.89 | 2,740 |
| 2024-10-08 | 1,963.20 | 1,994.81 | 1,955.02 | 1,987.36 | 1,976.81 | 2,646 |
| 2024-10-07 | 1,964.00 | 2,019.99 | 1,964.00 | 1,971.31 | 1,960.84 | 4,168 |
| 2024-10-04 | 1,989.19 | 1,992.48 | 1,960.02 | 1,968.99 | 1,956.32 | 8,538 |
| 2024-10-03 | 1,962.49 | 1,990.00 | 1,960.01 | 1,965.27 | 1,952.63 | 11,009 |
| 2024-10-02 | 2,010.05 | 2,010.05 | 1,935.01 | 1,941.70 | 1,929.21 | 11,294 |
| 2024-09-30 | 2,100.00 | 2,100.00 | 2,010.13 | 2,023.10 | 2,010.08 | 3,820 |
| 2024-09-27 | 2,178.00 | 2,178.00 | 2,100.00 | 2,126.43 | 2,112.75 | 2,932 |
| 2024-09-26 | 2,195.00 | 2,229.00 | 2,100.00 | 2,165.92 | 2,151.98 | 34,953 |
| 2024-09-25 | 1,830.00 | 1,882.99 | 1,830.00 | 1,877.64 | 1,865.56 | 15,317 |
| 2024-09-24 | 1,825.00 | 1,834.99 | 1,795.00 | 1,827.85 | 1,816.09 | 32,870 |
| 2024-09-23 | 1,773.00 | 1,837.50 | 1,773.00 | 1,816.10 | 1,804.42 | 11,047 |
| 2024-09-20 | 1,715.00 | 1,765.00 | 1,715.00 | 1,759.68 | 1,748.36 | 6,660 |
| 2024-09-19 | 1,690.10 | 1,740.00 | 1,690.10 | 1,728.53 | 1,717.41 | 23,077 |
| 2024-09-18 | 1,709.99 | 1,709.99 | 1,675.02 | 1,689.99 | 1,679.12 | 1,162 |
| 2024-09-17 | 1,715.00 | 1,725.00 | 1,688.95 | 1,700.14 | 1,689.20 | 3,350 |
| 2024-09-13 | 1,720.00 | 1,769.97 | 1,720.00 | 1,751.53 | 1,740.26 | 5,447 |
| 2024-09-12 | 1,731.01 | 1,731.01 | 1,680.00 | 1,696.01 | 1,685.10 | 15,575 |
| 2024-09-11 | 1,745.00 | 1,796.99 | 1,724.00 | 1,785.50 | 1,774.01 | 5,863 |
| 2024-09-10 | 1,742.00 | 1,749.98 | 1,710.00 | 1,715.02 | 1,703.99 | 2,210 |
| 2024-09-09 | 1,715.00 | 1,724.99 | 1,698.00 | 1,710.12 | 1,699.12 | 4,999 |
| 2024-09-06 | 1,770.00 | 1,770.00 | 1,705.00 | 1,727.18 | 1,716.07 | 2,638 |
| 2024-09-05 | 1,808.83 | 1,808.83 | 1,772.00 | 1,776.15 | 1,764.72 | 2,104 |
| 2024-09-04 | 1,756.00 | 1,799.99 | 1,740.00 | 1,780.00 | 1,768.55 | 14,501 |
| 2024-09-03 | 1,863.00 | 1,863.00 | 1,755.01 | 1,763.81 | 1,752.46 | 8,192 |
| 2024-09-02 | 1,900.00 | 1,919.99 | 1,900.00 | 1,919.99 | 1,907.64 | 21 |
| 2024-08-30 | 1,920.00 | 1,935.00 | 1,870.00 | 1,886.46 | 1,874.32 | 2,819 |
| 2024-08-29 | 1,924.07 | 1,939.98 | 1,884.37 | 1,900.76 | 1,888.53 | 16,886 |
| 2024-08-28 | 1,910.01 | 1,910.01 | 1,809.03 | 1,866.02 | 1,854.01 | 5,097 |
| 2024-08-27 | 1,914.92 | 1,930.00 | 1,901.00 | 1,926.08 | 1,913.69 | 9,871 |
| 2024-08-26 | 1,955.00 | 1,955.00 | 1,888.76 | 1,910.63 | 1,898.34 | 9,536 |
| 2024-08-23 | 1,980.00 | 1,985.00 | 1,912.00 | 1,944.38 | 1,931.87 | 5,055 |
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.