Micron Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	131.76	133.30	129.27	132.67	131.70	14,143,000
2024-05-24	127.82	130.40	126.60	129.49	128.55	14,048,900
2024-05-23	131.77	131.95	124.66	126.27	125.35	20,747,400
2024-05-22	127.79	127.87	125.24	126.28	125.36	11,190,100
2024-05-21	124.20	128.82	123.28	127.50	126.57	15,717,800
2024-05-20	127.13	131.02	126.64	129.00	128.06	19,123,200
2024-05-17	128.36	129.03	124.86	125.29	124.38	13,774,700
2024-05-16	127.93	130.13	127.05	127.89	126.96	15,874,700
2024-05-15	126.23	127.95	125.44	127.81	126.88	14,265,100
2024-05-14	122.99	125.04	121.67	124.81	123.90	13,887,700
2024-05-13	122.93	124.11	121.65	123.00	122.11	16,643,200
2024-05-10	120.04	121.85	119.18	121.24	120.36	13,922,400
2024-05-09	119.32	119.63	117.44	117.81	116.95	11,524,800
2024-05-08	118.30	120.47	118.22	119.32	118.45	10,867,900
2024-05-07	120.15	121.41	119.18	119.21	118.34	12,508,300
2024-05-06	119.78	121.37	118.02	120.13	119.26	22,538,700
2024-05-03	115.03	115.48	113.45	114.70	113.87	15,564,400
2024-05-02	111.74	112.41	109.43	112.33	111.51	15,439,200
2024-05-01	110.52	113.73	108.75	109.70	108.90	16,686,200
2024-04-30	114.18	116.28	112.93	112.96	112.14	14,845,600
2024-04-29	113.81	114.75	112.11	114.36	113.53	14,419,100
2024-04-26	112.00	115.06	111.60	114.84	114.00	20,630,700
2024-04-25	109.37	113.06	108.07	111.58	110.77	18,342,800
2024-04-24	112.72	113.95	109.23	111.78	110.97	20,505,900
2024-04-23	109.71	112.89	108.91	112.46	111.64	17,887,500
2024-04-22	107.60	110.23	106.63	109.12	108.33	19,820,900
2024-04-19	109.66	110.88	105.72	106.77	105.99	33,787,500
2024-04-18	116.00	117.62	111.48	111.93	111.12	32,146,900
2024-04-17	122.02	124.42	116.20	116.33	115.48	25,546,500
2024-04-16	119.53	122.55	118.36	121.77	120.88	17,452,400
2024-04-15	123.63	124.78	120.61	121.37	120.49	17,732,600
2024-04-12	125.25	125.99	121.83	122.52	121.63	24,808,200
2024-04-11	122.90	127.56	122.08	127.51	126.58	21,745,300
2024-04-10	120.00	124.48	119.93	122.20	121.31	22,242,300
2024-04-09	124.89	126.14	121.27	122.63	121.74	19,212,900
2024-04-08	129.06	129.70	122.61	122.95	122.06	27,955,800
2024-04-05	124.40	125.69	121.20	123.58	122.68	23,326,500
2024-04-04	130.18	130.54	123.65	124.09	123.19	36,009,900
2024-04-03	122.20	128.28	121.33	128.01	127.08	40,130,100
2024-04-02	122.71	123.68	120.92	122.75	121.86	25,026,400
2024-04-01	119.20	127.38	119.00	124.30	123.40	44,309,400
2024-03-28	119.44	119.63	117.35	117.89	117.03	21,047,800
2024-03-27	119.30	120.11	117.08	119.25	118.27	29,320,700
2024-03-26	119.00	122.46	118.17	118.80	117.82	44,295,100
2024-03-25	110.24	121.41	110.16	117.13	116.17	55,766,100
2024-03-22	109.31	111.34	107.05	110.21	109.30	37,281,400
2024-03-21	113.37	113.50	108.78	109.85	108.95	89,554,100
2024-03-20	94.990	96.680	93.590	96.250	95.458	39,807,400
2024-03-19	92.580	94.160	91.000	94.000	93.226	21,054,700
2024-03-18	96.820	97.080	93.690	93.780	93.008	23,140,300
2024-03-15	92.480	94.700	92.020	93.250	92.482	29,579,500
2024-03-14	93.300	93.450	90.300	91.430	90.677	16,718,900
2024-03-13	95.320	95.340	93.100	94.160	93.385	16,732,600
2024-03-12	95.330	97.500	93.640	97.420	96.618	14,993,700
2024-03-11	95.900	96.460	93.530	94.510	93.732	15,673,300
2024-03-08	99.880	101.85	97.320	97.620	96.816	22,379,000
2024-03-07	98.930	99.690	97.470	98.980	98.165	24,843,300
2024-03-06	95.050	96.430	94.560	95.560	94.773	14,232,400
2024-03-05	94.250	95.370	93.280	94.470	93.692	12,887,500
2024-03-04	96.930	97.380	94.620	95.770	94.982	20,913,200

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-05-02	2:1
1995-05-23	2:1
1994-04-19	5:2

Dividends

Ex-date	Amount
2026-10-14	0.1500 USD
2026-07-06	0.1500 USD
2026-03-30	0.1500 USD
2025-12-29	0.1150 USD
2025-10-03	0.1150 USD
2025-07-07	0.1150 USD
2025-03-31	0.1150 USD
2024-12-30	0.1150 USD
2024-10-07	0.1150 USD
2024-07-08	0.1150 USD
2024-03-28	0.1150 USD
2023-12-29	0.1150 USD
2023-10-06	0.1150 USD
2023-07-07	0.1150 USD
2023-04-06	0.1150 USD
2022-12-30	0.1150 USD
2022-10-07	0.1150 USD
2022-07-08	0.1150 USD
2022-04-08	0.1000 USD
2021-12-31	0.1000 USD
2021-09-30	0.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.