Micron Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,630.00 | 16,690.00 | 16,200.00 | 16,234.15 | 16,234.15 | 9,376 |
| 2026-10-15 | 16,499.99 | 17,126.51 | 15,980.00 | 17,093.82 | 17,093.82 | 4,983 |
| 2026-10-14 | 17,410.00 | 17,547.00 | 16,930.00 | 16,984.13 | 16,984.13 | 5,681 |
| 2026-10-13 | 17,495.00 | 17,499.99 | 17,100.01 | 17,356.38 | 17,353.60 | 9,265 |
| 2026-10-12 | 18,340.00 | 18,340.00 | 17,900.00 | 18,060.47 | 18,057.58 | 2,590 |
| 2026-10-09 | 19,089.00 | 19,089.00 | 18,747.00 | 18,897.48 | 18,894.45 | 4,427 |
| 2026-10-08 | 19,150.00 | 19,515.55 | 18,760.00 | 18,832.01 | 18,828.99 | 5,945 |
| 2026-10-07 | 18,390.00 | 19,547.00 | 18,285.82 | 19,529.90 | 19,526.77 | 4,063 |
| 2026-10-06 | 19,321.05 | 19,321.05 | 18,800.00 | 18,820.40 | 18,817.38 | 2,602 |
| 2026-10-05 | 19,470.00 | 19,470.00 | 19,118.88 | 19,233.20 | 19,230.12 | 3,804 |
| 2026-10-02 | 20,100.00 | 20,199.92 | 19,498.00 | 19,507.77 | 19,504.64 | 3,970 |
| 2026-10-01 | 19,228.00 | 20,070.00 | 18,650.01 | 19,994.83 | 19,991.62 | 7,885 |
| 2026-09-30 | 19,350.00 | 19,499.97 | 19,230.00 | 19,284.53 | 19,281.44 | 9,534 |
| 2026-09-29 | 19,240.00 | 19,449.99 | 19,023.18 | 19,257.32 | 19,254.23 | 4,043 |
| 2026-09-28 | 19,224.00 | 19,354.11 | 18,495.55 | 18,913.50 | 18,910.47 | 3,202 |
| 2026-09-25 | 19,298.00 | 19,694.99 | 19,020.00 | 19,171.23 | 19,168.16 | 2,402 |
| 2026-09-24 | 18,600.00 | 19,163.25 | 18,380.01 | 19,125.88 | 19,122.81 | 2,847 |
| 2026-09-23 | 19,197.01 | 19,197.01 | 18,680.00 | 18,774.50 | 18,771.49 | 3,570 |
| 2026-09-22 | 18,300.00 | 18,952.84 | 18,300.00 | 18,912.27 | 18,909.24 | 4,925 |
| 2026-09-21 | 17,667.00 | 18,249.00 | 17,667.00 | 18,037.23 | 18,034.34 | 3,811 |
| 2026-09-18 | 16,900.00 | 17,500.00 | 16,900.00 | 17,439.44 | 17,436.64 | 2,776 |
| 2026-09-17 | 16,100.00 | 16,900.00 | 16,100.00 | 16,811.10 | 16,808.40 | 6,673 |
| 2026-09-15 | 16,040.00 | 16,180.00 | 15,799.00 | 15,880.00 | 15,877.45 | 7,668 |
| 2026-09-14 | 15,700.00 | 15,984.99 | 15,540.52 | 15,889.74 | 15,887.19 | 5,006 |
| 2026-09-11 | 16,800.00 | 16,800.00 | 16,500.00 | 16,558.09 | 16,555.44 | 3,998 |
| 2026-09-10 | 16,880.00 | 16,927.81 | 16,556.52 | 16,681.39 | 16,678.72 | 5,004 |
| 2026-09-09 | 16,902.00 | 17,589.00 | 16,902.00 | 17,374.28 | 17,371.49 | 4,017 |
| 2026-09-08 | 17,350.00 | 17,575.00 | 16,895.65 | 16,921.99 | 16,919.28 | 10,075 |
| 2026-09-07 | 17,000.00 | 17,000.00 | 16,865.26 | 16,894.74 | 16,892.03 | 111 |
| 2026-09-04 | 16,300.00 | 17,156.00 | 16,300.00 | 17,076.39 | 17,073.65 | 16,244 |
| 2026-09-03 | 16,257.99 | 16,257.99 | 15,736.00 | 16,171.07 | 16,168.48 | 2,628 |
| 2026-09-02 | 16,140.00 | 16,250.00 | 15,908.00 | 16,223.58 | 16,220.98 | 5,422 |
| 2026-09-01 | 15,913.97 | 16,350.01 | 15,700.01 | 15,849.39 | 15,846.85 | 1,919 |
| 2026-08-31 | 15,870.00 | 16,220.00 | 15,870.00 | 16,123.91 | 16,121.33 | 1,487 |
| 2026-08-28 | 15,500.00 | 16,129.24 | 15,500.00 | 15,863.90 | 15,861.36 | 710 |
| 2026-08-27 | 16,315.00 | 16,323.31 | 15,405.00 | 15,741.80 | 15,739.28 | 4,926 |
| 2026-08-26 | 15,950.00 | 16,040.20 | 15,761.00 | 15,894.97 | 15,892.42 | 1,269 |
| 2026-08-25 | 15,800.01 | 15,880.00 | 15,530.01 | 15,762.90 | 15,760.37 | 3,400 |
| 2026-08-24 | 15,619.42 | 15,619.42 | 15,120.00 | 15,423.22 | 15,420.75 | 4,013 |
| 2026-08-21 | 16,595.00 | 16,650.00 | 16,235.00 | 16,349.35 | 16,346.73 | 1,967 |
| 2026-08-20 | 15,972.10 | 16,545.00 | 15,790.01 | 16,519.99 | 16,517.34 | 4,830 |
| 2026-08-19 | 16,196.00 | 16,237.00 | 15,650.00 | 15,811.60 | 15,809.06 | 1,281 |
| 2026-08-18 | 16,540.00 | 16,582.00 | 15,824.01 | 16,047.83 | 16,045.26 | 4,731 |
| 2026-08-17 | 16,970.00 | 17,649.99 | 16,970.00 | 17,293.92 | 17,291.15 | 6,049 |
| 2026-08-14 | 16,594.03 | 16,699.99 | 16,277.00 | 16,531.68 | 16,529.03 | 9,253 |
| 2026-08-13 | 15,550.01 | 16,653.00 | 15,540.00 | 16,258.34 | 16,255.73 | 9,827 |
| 2026-08-12 | 15,481.11 | 15,953.28 | 15,400.00 | 15,650.61 | 15,648.10 | 4,441 |
| 2026-08-11 | 14,870.00 | 14,900.00 | 14,500.00 | 14,788.83 | 14,786.46 | 2,933 |
| 2026-08-10 | 14,999.00 | 15,300.00 | 14,760.81 | 14,852.95 | 14,850.57 | 2,031 |
| 2026-08-07 | 15,418.70 | 15,418.70 | 14,500.01 | 14,993.73 | 14,991.33 | 2,042 |
| 2026-08-06 | 14,280.01 | 15,670.00 | 14,280.01 | 15,274.15 | 15,271.70 | 3,949 |
| 2026-08-05 | 15,300.00 | 15,999.99 | 15,300.00 | 15,714.95 | 15,712.43 | 6,248 |
| 2026-08-04 | 14,990.00 | 15,550.00 | 14,960.00 | 15,449.40 | 15,446.92 | 6,293 |
| 2026-08-03 | 13,650.00 | 14,492.02 | 13,390.00 | 14,422.74 | 14,420.43 | 9,701 |
| 2026-07-31 | 15,701.00 | 16,100.00 | 14,250.00 | 14,405.91 | 14,403.60 | 9,936 |
| 2026-07-30 | 13,720.00 | 15,275.00 | 13,720.00 | 15,144.99 | 15,142.56 | 9,872 |
| 2026-07-29 | 14,320.00 | 14,699.99 | 12,995.00 | 13,003.10 | 13,001.02 | 13,908 |
| 2026-07-28 | 14,700.00 | 14,750.01 | 13,750.01 | 14,300.11 | 14,297.82 | 12,449 |
| 2026-07-27 | 16,163.42 | 16,163.42 | 14,940.80 | 15,482.42 | 15,479.94 | 4,126 |
| 2026-07-24 | 16,650.00 | 16,750.00 | 15,823.20 | 15,975.15 | 15,972.59 | 7,033 |
Page 1 of 2 · 64 trading daysOlder →
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.